Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SCPF11 - FII SCP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 2,80 | 2,71 | -2,17% | 2,71 | 2,80 | 2,77 | 2,71 | 2,78 | 22 | 52.473 |
| 2/6/2026 | 2,77 | 2,77 | -1,07% | 2,77 | 2,84 | 2,80 | 2,77 | 2,84 | 15 | 66.718 |
| 1/6/2026 | 2,84 | 2,80 | -1,41% | 2,75 | 2,84 | 2,81 | 2,75 | 2,80 | 30 | 25.649 |
| 29/5/2026 | 2,74 | 2,84 | +4,80% | 2,74 | 2,99 | 2,86 | 2,75 | 2,84 | 31 | 199.087 |
| 28/5/2026 | 2,73 | 2,71 | -2,87% | 2,68 | 2,78 | 2,72 | 2,71 | 2,75 | 17 | 75.587 |
| 27/5/2026 | 2,60 | 2,79 | +3,72% | 2,60 | 2,99 | 2,73 | 2,73 | 2,79 | 20 | 47.912 |
| 26/5/2026 | 2,76 | 2,69 | -4,61% | 2,67 | 2,85 | 2,74 | 2,69 | 2,75 | 13 | 23.306 |
| 25/5/2026 | 2,80 | 2,82 | -1,74% | 2,67 | 2,90 | 2,85 | 2,68 | 2,88 | 23 | 127.114 |
| 22/5/2026 | 2,87 | 2,87 | 0,00% | 2,72 | 2,87 | 2,73 | 2,72 | 2,84 | 11 | 55.882 |
| 21/5/2026 | 2,88 | 2,87 | +0,70% | 2,81 | 2,90 | 2,88 | 2,79 | 2,87 | 14 | 149.442 |
| 20/5/2026 | 2,74 | 2,85 | +5,17% | 2,65 | 2,85 | 2,76 | 2,70 | 2,85 | 40 | 830.847 |
| 19/5/2026 | 2,76 | 2,71 | -2,87% | 2,71 | 2,79 | 2,75 | 2,71 | 2,77 | 34 | 242.722 |
| 18/5/2026 | 2,80 | 2,79 | +1,09% | 2,76 | 2,85 | 2,79 | 2,79 | 2,81 | 20 | 88.761 |
| 15/5/2026 | 2,85 | 2,76 | -2,13% | 2,76 | 2,89 | 2,82 | 2,76 | 2,81 | 36 | 165.410 |
| 14/5/2026 | 2,79 | 2,82 | 0,00% | 2,79 | 3,00 | 2,89 | 2,81 | 2,96 | 32 | 539.899 |
| 13/5/2026 | 2,87 | 2,82 | -1,40% | 2,79 | 2,88 | 2,85 | 2,82 | 2,88 | 19 | 394.277 |
| 12/5/2026 | 2,94 | 2,86 | -1,72% | 2,79 | 2,94 | 2,83 | 2,78 | 2,87 | 20 | 218.932 |
| 11/5/2026 | 2,95 | 2,91 | -0,34% | 2,86 | 2,95 | 2,89 | 2,91 | 2,99 | 30 | 731.095 |
| 8/5/2026 | 2,93 | 2,92 | -0,68% | 2,90 | 2,93 | 2,92 | 2,90 | 2,92 | 15 | 94.131 |
| 7/5/2026 | 2,94 | 2,94 | 0,00% | 2,89 | 2,94 | 2,93 | 2,89 | 2,93 | 12 | 39.959 |
| 6/5/2026 | 2,93 | 2,94 | +1,38% | 2,93 | 3,06 | 2,96 | 2,93 | 2,94 | 19 | 95.534 |
| 5/5/2026 | 2,90 | 2,90 | -2,03% | 2,90 | 3,08 | 2,92 | 2,90 | 2,99 | 14 | 63.973 |
| 4/5/2026 | 3,02 | 2,96 | -4,21% | 2,95 | 3,03 | 2,95 | 2,90 | 2,96 | 17 | 68.024 |
| 30/4/2026 | 2,85 | 3,09 | +6,19% | 2,84 | 3,09 | 3,05 | 2,89 | 3,09 | 26 | 549.062 |
| 29/4/2026 | 2,84 | 2,91 | +0,34% | 2,78 | 2,95 | 2,85 | 2,79 | 2,91 | 25 | 103.490 |
| 28/4/2026 | 3,04 | 2,90 | -5,54% | 2,90 | 3,04 | 2,94 | 2,90 | 2,99 | 21 | 169.002 |
| 27/4/2026 | 2,88 | 3,07 | +4,42% | 2,88 | 3,07 | 2,91 | 2,95 | 3,05 | 40 | 110.161 |
| 24/4/2026 | 2,81 | 2,94 | +5,00% | 2,81 | 3,09 | 2,98 | 2,95 | 3,09 | 49 | 330.875 |
| 23/4/2026 | 2,95 | 2,80 | -7,28% | 2,80 | 2,98 | 2,93 | 2,80 | 2,98 | 19 | 64.183 |
| 22/4/2026 | 2,86 | 3,02 | +3,42% | 2,73 | 3,02 | 2,84 | 2,80 | 3,02 | 27 | 278.678 |
| 20/4/2026 | 2,95 | 2,92 | -3,63% | 2,74 | 3,09 | 2,85 | 2,92 | 3,10 | 41 | 152.693 |
| 17/4/2026 | 2,81 | 3,03 | +7,07% | 2,81 | 3,18 | 2,89 | 2,81 | 3,03 | 22 | 32.385 |
| 16/4/2026 | 2,83 | 2,83 | 0,00% | 2,83 | 3,02 | 2,86 | 2,84 | 2,99 | 26 | 61.025 |
| 15/4/2026 | 2,80 | 2,83 | +1,43% | 2,80 | 3,05 | 2,87 | 2,81 | 2,83 | 28 | 141.325 |
| 14/4/2026 | 2,75 | 2,79 | -0,71% | 2,75 | 3,08 | 3,00 | 2,79 | 3,00 | 21 | 127.975 |
| 13/4/2026 | 2,83 | 2,81 | +0,36% | 2,80 | 3,02 | 2,91 | 2,81 | 3,07 | 19 | 60.131 |
| 10/4/2026 | 2,71 | 2,80 | -6,35% | 2,71 | 2,87 | 2,77 | 2,80 | 3,03 | 16 | 50.255 |
| 9/4/2026 | 2,95 | 2,99 | -0,99% | 2,86 | 2,99 | 2,97 | 2,85 | 2,99 | 25 | 59.410 |
| 8/4/2026 | 3,03 | 3,02 | +0,67% | 3,00 | 3,04 | 3,02 | 3,00 | 3,02 | 11 | 22.052 |
| 7/4/2026 | 2,93 | 3,00 | 0,00% | 2,75 | 3,00 | 2,92 | 3,00 | 3,07 | 29 | 37.425 |
| 6/4/2026 | 2,85 | 3,00 | +5,26% | 2,70 | 3,00 | 2,88 | 2,77 | 3,07 | 56 | 389.085 |
| 2/4/2026 | 2,92 | 2,85 | -4,36% | 2,85 | 3,07 | 2,92 | 2,81 | 2,85 | 35 | 118.152 |
| 1/4/2026 | 2,85 | 2,98 | +2,41% | 2,80 | 3,00 | 2,92 | 2,90 | 3,10 | 17 | 28.994 |
| 31/3/2026 | 2,85 | 2,91 | 0,00% | 2,85 | 3,01 | 2,86 | 2,90 | 3,01 | 18 | 100.422 |
| 30/3/2026 | 3,02 | 2,91 | -5,83% | 2,91 | 3,09 | 3,00 | 2,92 | 3,03 | 22 | 24.031 |
| 27/3/2026 | 3,09 | 3,09 | +1,31% | 3,05 | 3,09 | 3,07 | 2,95 | 3,09 | 36 | 97.144 |
| 26/3/2026 | 2,73 | 3,05 | +12,96% | 2,73 | 3,07 | 2,75 | 2,79 | 3,06 | 29 | 955.953 |
| 25/3/2026 | 2,93 | 2,70 | -9,70% | 2,66 | 3,03 | 2,80 | 2,70 | 2,84 | 34 | 411.435 |
| 24/3/2026 | 3,02 | 2,99 | -1,97% | 2,99 | 3,07 | 3,02 | 2,99 | 3,04 | 23 | 277.039 |
| 23/3/2026 | 3,04 | 3,05 | +0,33% | 3,01 | 3,06 | 3,03 | 3,05 | 3,06 | 38 | 96.089 |
| 20/3/2026 | 3,01 | 3,04 | +0,66% | 3,01 | 3,05 | 3,01 | 3,00 | 3,04 | 16 | 59.738 |
| 19/3/2026 | 3,01 | 3,02 | -1,63% | 3,01 | 3,06 | 3,03 | 3,02 | 3,06 | 21 | 52.722 |
| 18/3/2026 | 3,20 | 3,07 | -2,85% | 2,94 | 3,24 | 3,03 | 3,01 | 3,07 | 32 | 204.590 |
| 17/3/2026 | 3,16 | 3,16 | +1,28% | 3,16 | 3,24 | 3,18 | 3,08 | 3,16 | 35 | 194.762 |
| 16/3/2026 | 2,99 | 3,12 | +5,41% | 2,94 | 3,15 | 3,07 | 3,07 | 3,12 | 33 | 63.247 |
| 13/3/2026 | 3,06 | 2,96 | -0,34% | 2,96 | 3,24 | 3,00 | 2,96 | 3,14 | 45 | 286.347 |
| 12/3/2026 | 2,99 | 2,97 | +0,34% | 2,93 | 3,02 | 2,97 | 2,97 | 3,02 | 31 | 207.671 |
| 11/3/2026 | 3,02 | 2,96 | -4,21% | 2,96 | 3,24 | 3,09 | 2,98 | 3,05 | 14 | 62.463 |
| 10/3/2026 | 3,03 | 3,09 | -0,32% | 2,97 | 3,10 | 3,08 | 2,97 | 3,09 | 16 | 39.777 |
| 9/3/2026 | 2,99 | 3,10 | +3,33% | 2,96 | 3,10 | 3,08 | 2,96 | 3,10 | 32 | 878.400 |
| 6/3/2026 | 2,96 | 3,00 | +1,35% | 2,96 | 3,02 | 2,99 | 2,99 | 3,00 | 12 | 29.319 |
| 5/3/2026 | 2,93 | 2,96 | +2,07% | 2,93 | 3,03 | 2,96 | 2,96 | 3,04 | 15 | 30.570 |
| 4/3/2026 | 2,96 | 2,90 | -4,29% | 2,90 | 3,04 | 2,97 | 2,91 | 3,03 | 26 | 57.154 |
| 3/3/2026 | 3,08 | 3,03 | -0,33% | 2,96 | 3,08 | 3,05 | 2,96 | 3,03 | 10 | 38.551 |
| 2/3/2026 | 2,98 | 3,04 | -0,33% | 2,98 | 3,04 | 3,01 | 2,92 | 3,04 | 19 | 58.498 |
| 27/2/2026 | 3,03 | 3,05 | +1,67% | 3,00 | 3,05 | 3,01 | 3,05 | 3,10 | 15 | 64.199 |
| 26/2/2026 | 3,06 | 3,00 | -4,15% | 2,99 | 3,06 | 3,00 | 2,98 | 3,02 | 20 | 117.727 |
| 25/2/2026 | 2,92 | 3,13 | +5,39% | 2,92 | 3,14 | 3,03 | 3,00 | 3,14 | 43 | 210.170 |
| 24/2/2026 | 2,94 | 2,97 | -1,00% | 2,94 | 3,16 | 2,97 | 2,97 | 3,04 | 46 | 399.352 |
| 23/2/2026 | 2,97 | 3,00 | +2,04% | 2,91 | 3,16 | 3,00 | 2,93 | 3,15 | 31 | 156.094 |
| 20/2/2026 | 2,99 | 2,94 | -3,92% | 2,94 | 3,09 | 2,99 | 2,94 | 3,02 | 32 | 73.457 |
| 19/2/2026 | 3,14 | 3,06 | -2,86% | 3,06 | 3,17 | 3,13 | 3,00 | 3,13 | 40 | 472.039 |
| 18/2/2026 | 2,99 | 3,15 | +2,94% | 2,91 | 3,22 | 2,99 | 2,91 | 3,15 | 14 | 38.901 |
| 13/2/2026 | 3,08 | 3,06 | -0,65% | 2,97 | 3,18 | 3,04 | 2,98 | 3,12 | 43 | 254.673 |
| 11/2/2026 | 3,07 | 3,08 | +2,33% | 3,01 | 3,20 | 3,03 | 3,02 | 3,08 | 43 | 889.926 |
| 10/2/2026 | 2,99 | 3,01 | +0,33% | 2,99 | 3,20 | 3,02 | 3,01 | 3,15 | 39 | 330.487 |
| 9/2/2026 | 3,07 | 3,00 | -0,66% | 2,97 | 3,13 | 3,00 | 2,97 | 3,13 | 45 | 170.774 |
| 6/2/2026 | 3,25 | 3,02 | -5,92% | 3,02 | 3,25 | 3,22 | 3,01 | 3,12 | 29 | 52.558 |
| 5/2/2026 | 3,01 | 3,21 | +6,64% | 2,97 | 3,24 | 3,04 | 3,20 | 3,23 | 50 | 1.704.079 |
| 4/2/2026 | 3,39 | 3,01 | +3,44% | 3,00 | 3,39 | 3,28 | 3,01 | 3,26 | 56 | 131.459 |
| 3/2/2026 | 2,81 | 2,91 | +1,39% | 2,71 | 3,55 | 2,86 | 2,91 | 3,54 | 71 | 1.038.572 |
| 2/2/2026 | 2,75 | 2,87 | +2,87% | 2,75 | 2,95 | 2,82 | 2,79 | 2,87 | 54 | 1.144.838 |
| 30/1/2026 | 2,71 | 2,79 | +4,89% | 2,69 | 2,80 | 2,73 | 2,74 | 2,79 | 20 | 81.916 |
| 29/1/2026 | 2,74 | 2,66 | -1,48% | 2,66 | 2,74 | 2,70 | 2,65 | 2,66 | 21 | 33.822 |
| 28/1/2026 | 2,73 | 2,70 | -1,82% | 2,69 | 2,82 | 2,73 | 2,69 | 2,70 | 44 | 150.011 |
| 27/1/2026 | 2,77 | 2,75 | +0,36% | 2,70 | 2,80 | 2,73 | 2,71 | 2,75 | 57 | 430.001 |
| 26/1/2026 | 2,84 | 2,74 | -2,49% | 2,74 | 2,87 | 2,79 | 2,74 | 2,78 | 59 | 356.325 |
| 23/1/2026 | 2,94 | 2,81 | -6,33% | 2,80 | 2,98 | 2,83 | 2,81 | 2,95 | 40 | 375.070 |
| 22/1/2026 | 2,79 | 3,00 | +7,91% | 2,79 | 3,08 | 2,86 | 2,80 | 3,00 | 36 | 220.025 |
| 21/1/2026 | 2,83 | 2,78 | -0,71% | 2,70 | 2,96 | 2,79 | 2,79 | 2,96 | 56 | 778.433 |
| 20/1/2026 | 2,91 | 2,80 | -5,72% | 2,73 | 3,00 | 2,76 | 2,85 | 2,88 | 53 | 637.657 |
| 19/1/2026 | 2,73 | 2,97 | +6,45% | 2,70 | 3,00 | 2,76 | 2,73 | 2,97 | 39 | 248.482 |
| 16/1/2026 | 2,74 | 2,79 | +2,20% | 2,64 | 2,94 | 2,79 | 2,64 | 2,79 | 70 | 925.398 |
| 15/1/2026 | 2,60 | 2,73 | +6,23% | 2,52 | 2,75 | 2,69 | 2,66 | 2,74 | 35 | 189.224 |
| 14/1/2026 | 2,62 | 2,57 | -1,15% | 2,53 | 2,63 | 2,58 | 2,57 | 2,63 | 29 | 67.550 |
| 13/1/2026 | 2,60 | 2,60 | 0,00% | 2,60 | 2,63 | 2,61 | 2,53 | 2,63 | 22 | 104.974 |
| 12/1/2026 | 2,69 | 2,60 | -3,70% | 2,44 | 2,70 | 2,51 | 2,60 | 2,63 | 53 | 380.251 |
| 9/1/2026 | 2,63 | 2,70 | +0,37% | 2,49 | 2,70 | 2,65 | 2,55 | 2,80 | 22 | 69.709 |
| 8/1/2026 | 2,67 | 2,69 | 0,00% | 2,32 | 2,99 | 2,57 | 2,48 | 2,77 | 41 | 225.235 |
| 7/1/2026 | 2,68 | 2,69 | +0,37% | 2,58 | 2,69 | 2,67 | 2,70 | 2,75 | 19 | 160.462 |
| 6/1/2026 | 2,73 | 2,68 | -0,74% | 2,56 | 2,73 | 2,64 | 2,57 | 2,68 | 21 | 32.575 |
| 5/1/2026 | 2,52 | 2,70 | +7,14% | 2,51 | 2,89 | 2,79 | 2,57 | 2,70 | 52 | 363.961 |
| 2/1/2026 | 2,65 | 2,52 | -3,82% | 2,51 | 2,65 | 2,58 | 2,52 | 2,65 | 35 | 139.217 |
| 30/12/2025 | 2,64 | 2,62 | +0,38% | 2,58 | 2,65 | 2,60 | 2,60 | 2,62 | 21 | 85.297 |
| 29/12/2025 | 2,60 | 2,61 | -1,51% | 2,60 | 2,70 | 2,61 | 2,61 | 2,68 | 43 | 205.466 |
| 26/12/2025 | 2,69 | 2,65 | -0,38% | 2,65 | 2,75 | 2,69 | 2,65 | 2,67 | 28 | 212.555 |
| 23/12/2025 | 2,72 | 2,66 | -1,12% | 2,66 | 2,72 | 2,68 | 2,65 | 2,68 | 12 | 20.109 |
| 22/12/2025 | 2,63 | 2,69 | +3,46% | 2,60 | 2,75 | 2,68 | 2,66 | 2,69 | 31 | 145.589 |
| 19/12/2025 | 2,60 | 2,60 | +1,17% | 2,58 | 2,75 | 2,69 | 2,60 | 2,70 | 26 | 160.231 |
| 18/12/2025 | 2,72 | 2,57 | -2,65% | 2,56 | 2,72 | 2,61 | 2,57 | 2,64 | 20 | 44.446 |
| 17/12/2025 | 2,55 | 2,64 | +3,53% | 2,55 | 2,68 | 2,62 | 2,64 | 2,72 | 9 | 7.619 |
| 16/12/2025 | 2,67 | 2,55 | -3,41% | 2,55 | 2,68 | 2,58 | 2,55 | 2,72 | 13 | 28.732 |
| 15/12/2025 | 2,73 | 2,64 | -2,94% | 2,64 | 2,73 | 2,71 | 2,64 | 2,65 | 23 | 98.481 |
| 12/12/2025 | 2,73 | 2,72 | +0,37% | 2,61 | 2,73 | 2,69 | 2,64 | 2,72 | 23 | 50.991 |
| 11/12/2025 | 2,72 | 2,71 | 0,00% | 2,71 | 2,73 | 2,71 | 2,52 | 2,71 | 10 | 9.784 |
| 10/12/2025 | 2,53 | 2,71 | +8,40% | 2,53 | 2,72 | 2,58 | 2,58 | 2,71 | 17 | 60.665 |
| 9/12/2025 | 2,66 | 2,50 | -8,09% | 2,50 | 2,70 | 2,51 | 2,51 | 2,54 | 30 | 88.016 |
| 8/12/2025 | 2,75 | 2,72 | -0,73% | 2,50 | 2,75 | 2,57 | 2,61 | 2,71 | 31 | 130.053 |
| 5/12/2025 | 2,76 | 2,74 | -1,08% | 2,60 | 2,78 | 2,70 | 2,74 | 2,75 | 21 | 109.160 |
| 4/12/2025 | 2,77 | 2,77 | 0,00% | 2,69 | 2,77 | 2,71 | 2,70 | 2,76 | 20 | 160.582 |