Sao Carlos Empreendimentos Participacoes Sa (SCAR3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -2.79202279202 | 17.55 | 18.18 | 17.05 | 22240 | 17.65717626 | CS |
| 4 | 1.21 | 7.63406940063 | 15.85 | 19 | 15.66 | 29095 | 17.10955662 | CS |
| 12 | -4.23 | -19.8684828558 | 21.29 | 21.49 | 15.32 | 49095 | 18.64812061 | CS |
| 26 | -6.54 | -27.7118644068 | 23.6 | 24.8 | 15.32 | 30576 | 19.68548409 | CS |
| 52 | -9.44 | -35.6226415094 | 26.5 | 29 | 15.32 | 21449 | 21.20275905 | CS |
| 156 | -18.94 | -52.6111111111 | 36 | 39.18 | 11.82 | 13806 | 20.87976317 | CS |
| 260 | -38.94 | -69.5357142857 | 56 | 58.77 | 11.82 | 12479 | 26.64761596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 17.06 | -0.07 | -0.41 | 17.21 | 17.56 | 17.05 | 34800 |
| 1739482140 | 17.13 | -0.1 | -0.58 | 17.35 | 17.46 | 17.13 | 6200 |
| 1739395740 | 17.23 | -0.44 | -2.49 | 17.51 | 17.77 | 17.23 | 10900 |
| 1739309400 | 17.67 | -0.12 | -0.67 | 17.93 | 17.97 | 17.5 | 37000 |
| 1739222940 | 17.79 | 0.02 | 0.11 | 17.71 | 18.18 | 17.45 | 50400 |
| 1738963800 | 17.77 | 0.17 | 0.97 | 17.55 | 17.88 | 17.5 | 6700 |
| 1738877340 | 17.6 | 0.05 | 0.28 | 17.8 | 17.94 | 17.55 | 5000 |
| 1738790940 | 17.55 | -0.57 | -3.15 | 17.99 | 18.07 | 17.55 | 22600 |
| 1738704600 | 18.12 | -0.22 | -1.20 | 18.34 | 18.34 | 17.7 | 27200 |
| 1738618200 | 18.34 | -0.52 | -2.76 | 18.88 | 18.94 | 17.96 | 27800 |
| 1738358940 | 18.86 | 0.64 | 3.51 | 18.28 | 19 | 18.28 | 23100 |
| 1738272540 | 18.22 | 0.77 | 4.41 | 17.48 | 18.23 | 17.48 | 36000 |
| 1738186200 | 17.45 | 0.6 | 3.56 | 16.93 | 17.49 | 16.78 | 21300 |
| 1738099740 | 16.85 | 0.64 | 3.95 | 16.379999 | 17.34 | 16.26 | 47000 |
| 1738013340 | 16.21 | -0.37 | -2.23 | 16.34 | 16.739999 | 15.9 | 66500 |
| 1737754200 | 16.579999 | -0.03 | -0.18 | 16.61 | 16.89 | 16.05 | 54200 |
| 1737667740 | 16.61 | 0.61 | 3.81 | 15.95 | 16.67 | 15.7 | 65200 |
| 1737581400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1737495000 | 16 | 0.14 | 0.88 | 15.87 | 16.28 | 15.66 | 16400 |
| 1737408600 | 15.86 | 0.03 | 0.19 | 15.84 | 16.23 | 15.84 | 31700 |
| 1737149400 | 15.83 | 0.03 | 0.19 | 15.85 | 16.12 | 15.83 | 9300 |
| 1737062940 | 15.8 | -0.18 | -1.13 | 16.14 | 16.149999 | 15.8 | 11900 |
| 1736976540 | 15.98 | -0.06 | -0.37 | 16.04 | 16.25 | 15.98 | 26300 |
| 1736890140 | 16.04 | -0.01 | -0.06 | 16.29 | 16.35 | 15.85 | 9600 |
| 1736803740 | 16.05 | -0.12 | -0.74 | 16.19 | 16.25 | 15.74 | 25100 |
| 1736544540 | 16.17 | 0.02 | 0.12 | 16.2 | 16.39 | 15.61 | 22600 |
| 1736458140 | 16.149999 | 0.16 | 1.00 | 15.99 | 16.19 | 15.6 | 20500 |
| 1736371740 | 15.99 | -0.11 | -0.68 | 16.16 | 16.19 | 15.32 | 80200 |
| 1736285400 | 16.1 | -0.44 | -2.66 | 16.559999 | 16.719999 | 16.1 | 47100 |
| 1736198940 | 16.54 | -0.45 | -2.65 | 16.99 | 17.3 | 16.54 | 147600 |
| 1735939740 | 16.99 | -1.51 | -8.16 | 18.26 | 18.26 | 16.67 | 120000 |
| 1735853400 | 18.5 | -2.6 | -12.32 | 18.6 | 18.61 | 16.36 | 167400 |
| 1735594200 | 21.1 | 0.26 | 1.25 | 21.1 | 21.49 | 21.02 | 274300 |
| 1735334940 | 20.84 | 0.52 | 2.56 | 20.6 | 21.2 | 20.42 | 56400 |
| 1735248540 | 20.32 | 0.73 | 3.73 | 19.62 | 20.78 | 19.62 | 239600 |
| 1734989340 | 19.59 | -0.31 | -1.56 | 20 | 20.15 | 19.59 | 46700 |
| 1734730200 | 19.9 | 0.76 | 3.97 | 19.15 | 20.15 | 19.09 | 41100 |
| 1734643800 | 19.14 | 0.14 | 0.74 | 19.31 | 19.42 | 18.86 | 22300 |
| 1734557400 | 19 | 0.03 | 0.16 | 18.93 | 19.31 | 18.86 | 38400 |
| 1734470940 | 18.97 | -0.37 | -1.91 | 19.6 | 19.61 | 18.85 | 171000 |
| 1734384540 | 19.34 | 0.23 | 1.20 | 19.5 | 19.6 | 19.05 | 125300 |
| 1734125340 | 19.11 | -0.09 | -0.47 | 19.48 | 19.48 | 19.11 | 27800 |
| 1734039000 | 19.2 | -0.08 | -0.41 | 19.31 | 19.31 | 19 | 52200 |
| 1733952540 | 19.28 | -0.07 | -0.36 | 19.45 | 19.69 | 19.28 | 38200 |
| 1733866140 | 19.35 | 0.04 | 0.21 | 19.34 | 19.55 | 19.31 | 17200 |
| 1733779740 | 19.31 | 0.04 | 0.21 | 19.33 | 19.77 | 19.3 | 26500 |
| 1733520600 | 19.27 | -0.68 | -3.41 | 19.95 | 20.06 | 19.27 | 30200 |
| 1733434200 | 19.95 | 0.02 | 0.10 | 20 | 20.11 | 19.95 | 32700 |
| 1733347800 | 19.93 | -0.25 | -1.24 | 20.24 | 20.33 | 19.9 | 38100 |
| 1733261340 | 20.18 | -0.31 | -1.51 | 20.49 | 20.59 | 20.18 | 19300 |
| 1733174940 | 20.49 | -0.1 | -0.49 | 20.78 | 20.78 | 20.38 | 6300 |
| 1732915740 | 20.59 | 0.25 | 1.23 | 20.4 | 20.69 | 20.15 | 26200 |
| 1732829400 | 20.34 | -0.07 | -0.34 | 20.59 | 20.94 | 20.19 | 18600 |
| 1732743000 | 20.41 | -0.37 | -1.78 | 20.9 | 21.19 | 20.41 | 45200 |
| 1732656600 | 20.78 | -0.02 | -0.10 | 20.82 | 21 | 20.67 | 39300 |
| 1732570140 | 20.8 | 0.2 | 0.97 | 20.71 | 20.93 | 20.63 | 21600 |
| 1732310940 | 20.6 | -0.4 | -1.90 | 21.29 | 21.29 | 20.6 | 34600 |
| 1732224600 | 21 | 0.02 | 0.10 | 21.15 | 21.15 | 20.8 | 11600 |
| 1732051800 | 20.98 | 0.46 | 2.24 | 20.55 | 21.05 | 20.5 | 14500 |
| 1731965340 | 20.52 | 0.31 | 1.53 | 20.78 | 21 | 20.52 | 13800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
