O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

SCAR3F - SAO CARLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,26 16,00 -1,11% 15,69 16,26 15,85 15,68 16,02 49 386.858
20/1/2025 16,27 16,18 +0,25% 15,82 16,27 15,92 15,84 16,18 41 705.287
17/1/2025 16,49 16,14 +2,35% 15,81 16,49 16,01 15,93 16,14 126 1.246.088
16/1/2025 16,49 15,77 -2,47% 15,77 16,49 15,97 15,77 16,09 59 681.998
15/1/2025 16,41 16,17 +2,02% 15,94 16,41 16,05 16,06 16,17 51 977.479
14/1/2025 16,40 15,85 -2,16% 15,83 16,40 15,96 15,85 16,03 65 801.434
13/1/2025 17,07 16,20 +0,87% 15,77 17,07 16,08 16,07 16,19 78 535.512
10/1/2025 16,50 16,06 +1,84% 15,76 16,80 16,11 16,08 16,50 136 1.663.337
9/1/2025 16,39 15,77 +1,68% 15,33 16,39 15,83 15,65 16,08 112 1.839.999
8/1/2025 16,11 15,51 -6,17% 15,39 16,41 15,75 15,51 15,67 181 2.698.835
7/1/2025 16,78 16,53 -1,49% 16,26 17,08 16,50 16,23 16,56 179 1.716.234
6/1/2025 17,05 16,78 +0,42% 16,61 17,13 16,79 16,78 16,86 97 2.227.630
3/1/2025 18,98 16,71 +0,36% 16,69 18,98 17,06 16,71 16,72 184 2.851.685
2/1/2025 19,34 16,65 -21,98% 16,30 19,34 17,20 16,65 17,00 300 6.568.501
30/12/2024 21,17 21,34 +1,04% 21,11 21,55 21,34 21,33 21,35 514 15.447.663
27/12/2024 20,76 21,12 +1,73% 20,61 21,12 20,90 20,95 21,12 313 7.847.167
26/12/2024 19,60 20,76 +3,23% 19,60 20,76 20,36 20,34 20,76 337 8.860.435
23/12/2024 20,31 20,11 -0,10% 19,84 20,31 20,01 19,95 20,11 165 4.423.579
20/12/2024 19,20 20,13 +4,90% 19,07 20,16 19,66 20,10 20,12 280 4.672.111
19/12/2024 19,30 19,19 +1,27% 18,90 19,30 19,04 19,05 19,19 180 2.321.078
18/12/2024 19,06 18,95 -0,63% 18,90 19,27 19,04 18,95 19,14 197 4.931.517
17/12/2024 19,60 19,07 -1,19% 18,87 19,60 19,03 19,06 19,19 295 5.120.498
16/12/2024 19,32 19,30 +0,47% 19,05 19,64 19,41 19,15 19,30 239 7.967.367
13/12/2024 19,21 19,21 +0,89% 19,18 19,34 19,26 19,15 19,38 192 3.403.680
12/12/2024 19,68 19,04 -1,45% 19,00 19,68 19,21 19,05 19,15 235 3.946.416
11/12/2024 19,58 19,32 -0,46% 19,32 19,72 19,49 19,32 19,50 201 4.248.006
10/12/2024 19,60 19,41 -0,41% 19,35 19,60 19,43 19,38 19,49 102 2.221.439
9/12/2024 19,86 19,49 -1,42% 19,38 19,99 19,62 19,40 19,61 153 2.378.234
6/12/2024 20,17 19,77 -1,15% 19,57 20,17 19,80 19,72 19,76 250 4.509.594
5/12/2024 19,98 20,00 +0,10% 19,98 20,20 20,05 20,00 20,12 117 2.733.104
4/12/2024 20,73 19,98 -2,68% 19,98 20,73 20,18 19,98 20,13 212 3.221.883
3/12/2024 20,54 20,53 +0,39% 20,24 20,72 20,49 20,26 20,54 107 1.596.831
2/12/2024 20,59 20,45 +1,29% 20,40 20,82 20,54 20,45 20,54 79 1.553.423
29/11/2024 20,82 20,19 -0,05% 20,19 20,82 20,35 20,22 20,50 135 2.735.141
28/11/2024 20,83 20,20 -3,02% 20,20 20,87 20,50 20,21 20,39 189 3.786.130
27/11/2024 21,00 20,83 0,00% 20,67 21,11 20,88 20,70 20,83 124 2.126.199
26/11/2024 20,81 20,83 -0,33% 20,75 20,91 20,83 20,80 20,90 71 1.970.532
25/11/2024 20,99 20,90 -0,38% 20,75 20,99 20,82 20,90 20,91 99 1.586.723
22/11/2024 21,00 20,98 +0,72% 20,80 21,12 20,94 20,90 20,98 102 1.409.754
21/11/2024 21,24 20,83 0,00% 20,82 21,24 20,97 20,83 20,95 70 1.004.847
19/11/2024 20,85 20,83 +0,39% 20,55 20,99 20,76 20,70 20,86 72 1.264.748
18/11/2024 20,70 20,75 -0,19% 20,50 21,01 20,75 20,55 20,79 131 1.893.000
14/11/2024 20,67 20,79 -0,19% 20,60 20,91 20,77 20,70 20,79 61 1.433.676
13/11/2024 20,70 20,83 -0,76% 20,70 21,00 20,79 20,63 20,83 98 2.194.030
12/11/2024 21,25 20,99 -1,41% 20,80 21,28 21,02 20,82 20,99 81 1.829.336
11/11/2024 21,14 21,29 +0,76% 20,80 21,85 21,27 20,87 21,29 135 1.806.323
8/11/2024 21,76 21,13 +4,29% 20,85 22,22 21,38 20,88 21,13 212 2.259.965
7/11/2024 21,97 20,26 -4,03% 20,26 21,97 20,86 20,26 21,00 67 546.791
6/11/2024 22,00 21,11 -2,31% 21,11 22,00 21,62 21,11 21,90 39 413.113
5/11/2024 21,72 21,61 -0,92% 21,60 21,72 21,60 21,60 21,75 14 114.522
4/11/2024 22,40 21,81 -0,14% 21,81 22,40 22,21 21,81 22,27 15 335.414
1/11/2024 21,14 21,84 +1,53% 21,14 22,90 21,88 21,24 22,88 52 568.914
31/10/2024 21,98 21,51 +0,05% 21,51 22,38 22,01 21,60 22,00 21 528.360
30/10/2024 21,34 21,50 +2,67% 21,34 21,50 21,38 21,05 21,40 6 14.972
29/10/2024 21,20 20,94 +0,58% 20,94 21,27 21,19 21,00 21,25 10 114.447
28/10/2024 21,00 20,82 +0,53% 20,50 21,10 20,87 20,82 21,20 70 348.539
25/10/2024 20,80 20,71 -2,77% 20,71 20,80 20,74 20,90 21,10 4 8.298
24/10/2024 20,83 21,30 +2,26% 20,62 21,30 20,78 20,80 21,35 16 440.711
23/10/2024 21,11 20,83 -1,28% 20,83 21,12 21,00 20,83 20,84 35 768.665
22/10/2024 21,40 21,10 -1,03% 21,10 22,29 21,55 21,11 22,29 28 112.111
21/10/2024 21,26 21,32 +0,52% 21,26 21,62 21,40 21,30 21,32 13 36.391
18/10/2024 21,14 21,21 +0,81% 21,10 21,25 21,20 21,21 21,26 12 112.371
17/10/2024 21,71 21,04 -4,36% 21,04 21,71 21,23 21,04 21,66 30 452.273
16/10/2024 22,00 22,00 +1,01% 22,00 22,15 21,88 22,00 22,01 21 153.162
15/10/2024 22,15 21,78 +0,28% 21,51 22,80 21,95 21,76 22,10 61 520.366
14/10/2024 21,95 21,72 -0,28% 21,27 22,00 21,72 21,77 22,00 69 210.709
11/10/2024 22,50 21,78 -3,11% 21,78 22,57 22,29 21,95 22,27 19 158.276
10/10/2024 22,35 22,48 +0,58% 22,02 22,48 22,19 22,02 22,50 8 26.637
9/10/2024 22,35 22,35 -0,62% 22,35 22,35 22,35 22,35 22,50 3 62.580
8/10/2024 23,50 22,49 +0,67% 21,50 23,50 22,09 22,35 22,50 16 258.454
7/10/2024 22,34 22,34 -3,00% 22,34 23,24 22,51 22,19 23,00 17 249.880
4/10/2024 22,76 23,03 -0,09% 22,76 23,03 23,19 22,76 23,18 6 236.563
3/10/2024 22,62 23,05 0,00% 22,62 23,17 23,02 22,96 23,18 11 191.080
2/10/2024 22,89 23,05 +2,13% 22,80 23,07 22,91 22,33 23,06 18 277.300
1/10/2024 22,39 22,57 -0,22% 21,58 22,90 22,67 22,57 22,79 20 455.679
30/9/2024 22,13 22,62 +2,45% 22,13 22,89 22,64 22,50 22,89 11 65.678
26/9/2024 22,08 22,08 +0,09% 22,08 22,08 22,08 21,71 22,13 2 11.040
25/9/2024 22,00 22,06 +0,82% 21,66 22,07 21,90 21,60 22,06 11 192.787
24/9/2024 21,80 21,88 -0,55% 21,60 21,94 21,71 21,66 21,95 73 206.335
23/9/2024 22,60 22,00 -3,04% 21,38 22,60 22,10 21,42 22,24 55 793.499
20/9/2024 23,00 22,69 -1,73% 22,69 23,00 22,83 22,68 23,50 5 41.110
19/9/2024 23,07 23,09 -2,12% 23,00 23,28 23,00 23,00 23,38 6 211.673
18/9/2024 23,36 23,59 +4,29% 23,36 23,59 23,40 23,26 23,49 3 16.380
17/9/2024 23,34 22,62 -3,74% 22,62 23,59 22,96 23,09 23,37 8 52.824
16/9/2024 22,99 23,50 +2,40% 22,95 23,50 23,30 22,85 23,50 14 473.184
13/9/2024 22,71 22,95 -1,63% 22,71 23,85 22,88 22,95 23,15 10 45.774
12/9/2024 22,99 23,33 +1,08% 22,87 23,33 22,98 22,90 23,30 26 333.279
11/9/2024 23,05 23,08 -0,47% 22,66 23,24 22,78 22,65 23,17 31 640.192
10/9/2024 22,91 23,19 +0,91% 22,77 23,19 22,90 22,76 23,38 11 444.310
9/9/2024 23,45 22,98 -0,86% 22,98 23,45 23,02 22,98 23,26 24 389.198
6/9/2024 23,28 23,18 -3,30% 23,18 23,39 23,24 23,18 23,46 24 504.383
5/9/2024 23,97 23,97 +0,38% 23,55 23,97 23,57 23,50 23,97 34 120.208
4/9/2024 23,61 23,88 +0,25% 23,50 23,88 23,78 23,50 23,97 21 240.253
3/9/2024 24,30 23,82 -1,45% 23,56 24,30 23,79 23,60 24,29 38 1.023.293
2/9/2024 24,07 24,17 +3,33% 23,83 24,30 24,01 23,53 24,18 23 410.603
30/8/2024 23,66 23,39 +0,30% 23,38 23,66 23,43 23,10 23,63 26 292.907
29/8/2024 23,41 23,32 +0,04% 23,32 23,77 23,47 23,31 23,65 46 610.269
28/8/2024 23,54 23,31 +1,52% 23,31 23,54 23,33 23,17 23,54 29 168.002
27/8/2024 23,33 22,96 -0,56% 22,95 23,33 23,08 22,96 23,10 27 570.142
26/8/2024 23,59 23,09 -1,11% 22,52 23,59 22,94 22,90 23,38 37 1.027.715
23/8/2024 23,99 23,35 +1,08% 23,20 23,99 23,24 23,22 23,35 36 239.391
22/8/2024 23,40 23,10 -1,53% 23,10 23,60 23,27 23,20 23,46 16 260.734
21/8/2024 23,43 23,46 +0,39% 23,30 23,99 23,57 23,46 23,50 29 165.037
20/8/2024 23,62 23,37 -0,17% 23,18 23,83 23,45 23,37 23,80 32 377.676
19/8/2024 23,91 23,41 0,00% 23,41 23,99 23,75 23,00 23,99 24 415.715
16/8/2024 23,02 23,41 -2,34% 23,02 23,70 23,42 23,35 23,75 26 276.439
15/8/2024 23,13 23,97 +1,52% 23,13 23,97 23,25 23,30 23,60 22 369.722
14/8/2024 23,85 23,61 -1,91% 23,61 24,17 23,75 23,61 24,05 9 71.274
13/8/2024 22,92 24,07 +3,22% 22,92 24,24 23,95 23,50 24,24 27 402.524
12/8/2024 23,39 23,32 +0,87% 23,32 23,82 23,67 23,12 23,74 19 423.735
9/8/2024 23,11 23,12 +0,52% 23,11 23,12 23,11 23,20 23,29 3 50.854
8/8/2024 23,00 23,00 +0,44% 23,00 23,00 23,00 22,88 23,00 3 46.000
7/8/2024 22,96 22,90 -0,65% 22,80 23,01 22,84 22,85 22,90 21 644.270
6/8/2024 23,40 23,05 -0,43% 22,97 23,53 23,16 22,98 23,58 31 176.074
5/8/2024 23,60 23,15 -2,16% 23,01 23,76 23,25 23,15 23,60 22 362.740
2/8/2024 24,00 23,66 -2,31% 23,66 24,14 23,98 23,69 24,14 13 340.616
1/8/2024 23,80 24,22 +1,47% 23,80 24,45 24,37 24,02 24,37 15 355.815
31/7/2024 24,29 23,87 +3,47% 23,63 24,29 23,89 23,86 24,05 20 226.983
30/7/2024 23,92 23,07 -2,74% 23,07 23,92 23,42 23,07 23,90 11 156.951
29/7/2024 24,30 23,72 +1,67% 23,72 24,35 24,23 23,16 23,72 12 113.916
26/7/2024 23,32 23,33 +0,47% 23,01 23,33 23,24 23,16 23,34 11 46.492
25/7/2024 22,01 23,22 +3,94% 22,01 23,93 23,53 22,60 23,20 27 426.026
24/7/2024 22,31 22,34 -0,31% 22,22 22,65 22,27 22,17 22,71 6 169.294
23/7/2024 22,00 22,41 -1,28% 22,00 22,63 22,53 21,97 22,60 7 207.317
22/7/2024 23,21 22,70 -0,48% 21,31 23,30 22,31 22,07 22,70 43 417.281

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.