Sao Carlos Empreendimentos Participacoes Sa (SCAR3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 18.03 | 0.13 | 0.73 | 18.46 | 18.46 | 17.64 | 564 |
| 1741210140 | 17.9 | 0.17 | 0.96 | 18.36 | 18.58 | 17.9 | 507 |
| 1740778200 | 17.73 | 0.44 | 2.54 | 17.01 | 18.27 | 17.01 | 227 |
| 1740691740 | 17.29 | -0.14 | -0.80 | 17.3 | 17.51 | 17.29 | 252 |
| 1740605400 | 17.43 | -0.07 | -0.40 | 17.18 | 17.61 | 17.18 | 436 |
| 1740519000 | 17.5 | 0 | 0.00 | 17.45 | 17.5 | 17.27 | 203 |
| 1740432540 | 17.5 | 0.02 | 0.11 | 17.55 | 17.73 | 17.3 | 157 |
| 1740173400 | 17.48 | 0.36 | 2.10 | 17.1 | 17.49 | 17.1 | 393 |
| 1740087000 | 17.12 | -0.15 | -0.87 | 17.46 | 17.5 | 17.12 | 510 |
| 1740000540 | 17.27 | 0 | 0.00 | 17.77 | 17.77 | 17.27 | 531 |
| 1739914140 | 17.27 | -0.26 | -1.48 | 17.91 | 17.91 | 17.27 | 404 |
| 1739827800 | 17.53 | 0.47 | 2.75 | 17.11 | 17.6 | 17.11 | 509 |
| 1739568600 | 17.06 | -0.41 | -2.35 | 17.73 | 17.73 | 17.06 | 572 |
| 1739482140 | 17.47 | 0.19 | 1.10 | 17.49 | 17.49 | 17.31 | 215 |
| 1739395740 | 17.28 | -0.57 | -3.19 | 17.51 | 17.77 | 17.23 | 688 |
| 1739309400 | 17.85 | 0.07 | 0.39 | 17.96 | 17.99 | 17.49 | 484 |
| 1739222940 | 17.78 | 0.42 | 2.42 | 17.89 | 18.1 | 17.41 | 672 |
| 1738963800 | 17.36 | -0.22 | -1.25 | 17.6 | 17.86 | 17.36 | 121 |
| 1738877340 | 17.58 | -0.19 | -1.07 | 17.89 | 18.09 | 17.58 | 312 |
| 1738790940 | 17.77 | -0.58 | -3.16 | 18.35 | 18.35 | 17.69 | 581 |
| 1738704600 | 18.35 | 0.35 | 1.94 | 18.34 | 18.4 | 17.77 | 411 |
| 1738618200 | 18 | -0.5 | -2.70 | 18.43 | 18.91 | 17.93 | 678 |
| 1738358940 | 18.5 | 0.27 | 1.48 | 18.24 | 18.99 | 18.24 | 872 |
| 1738272540 | 18.23 | 1.08 | 6.30 | 17.33 | 18.23 | 17.33 | 1274 |
| 1738186200 | 17.15 | 0.45 | 2.69 | 16.83 | 17.38 | 16.8 | 900 |
| 1738099740 | 16.7 | 0.21 | 1.27 | 16.52 | 16.88 | 16.3 | 629 |
| 1738013340 | 16.489999 | 0.34 | 2.11 | 16 | 16.61 | 16 | 565 |
| 1737754200 | 16.149999 | -0.07 | -0.43 | 16.62 | 16.62 | 16.149999 | 855 |
| 1737667740 | 16.219999 | 0.22 | 1.37 | 16.059999 | 16.35 | 15.76 | 942 |
| 1737581400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1737495000 | 16 | -0.18 | -1.11 | 16.26 | 16.26 | 15.69 | 244 |
| 1737408600 | 16.18 | 0.04 | 0.25 | 16.27 | 16.27 | 15.82 | 443 |
| 1737149400 | 16.14 | 0.37 | 2.35 | 16.489999 | 16.489999 | 15.81 | 778 |
| 1737062940 | 15.77 | -0.4 | -2.47 | 16.489999 | 16.489999 | 15.77 | 427 |
| 1736976540 | 16.17 | 0.32 | 2.02 | 16.41 | 16.41 | 15.94 | 609 |
| 1736890140 | 15.85 | -0.35 | -2.16 | 16.399999 | 16.399999 | 15.83 | 502 |
| 1736803740 | 16.2 | 0.14 | 0.87 | 17.07 | 17.07 | 15.77 | 333 |
| 1736544540 | 16.059999 | 0.29 | 1.84 | 16.5 | 16.8 | 15.76 | 1032 |
| 1736458140 | 15.77 | 0.26 | 1.68 | 16.39 | 16.39 | 15.33 | 1162 |
| 1736371740 | 15.51 | -1.02 | -6.17 | 16.11 | 16.41 | 15.39 | 1713 |
| 1736285400 | 16.53 | -0.25 | -1.49 | 16.78 | 17.08 | 16.26 | 1040 |
| 1736198940 | 16.78 | 0.07 | 0.42 | 17.05 | 17.13 | 16.61 | 1326 |
| 1735939740 | 16.71 | 0.06 | 0.36 | 18.98 | 18.98 | 16.69 | 1671 |
| 1735853400 | 16.649999 | -4.69 | -21.98 | 19.34 | 19.34 | 16.3 | 3818 |
| 1735594200 | 21.34 | 0.22 | 1.04 | 21.17 | 21.55 | 21.11 | 7238 |
| 1735334940 | 21.12 | 0.36 | 1.73 | 20.76 | 21.12 | 20.61 | 3753 |
| 1735248540 | 20.76 | 0.65 | 3.23 | 19.6 | 20.76 | 19.6 | 4351 |
| 1734989340 | 20.11 | -0.02 | -0.10 | 20.31 | 20.31 | 19.84 | 2210 |
| 1734730200 | 20.13 | 0.94 | 4.90 | 19.2 | 20.16 | 19.07 | 2376 |
| 1734643800 | 19.19 | 0.24 | 1.27 | 19.3 | 19.3 | 18.9 | 1219 |
| 1734557400 | 18.95 | -0.12 | -0.63 | 19.06 | 19.27 | 18.9 | 2589 |
| 1734470940 | 19.07 | -0.23 | -1.19 | 19.6 | 19.6 | 18.87 | 2690 |
| 1734384540 | 19.3 | 0.09 | 0.47 | 19.32 | 19.64 | 19.05 | 4103 |
| 1734125340 | 19.21 | 0.17 | 0.89 | 19.21 | 19.34 | 19.18 | 1767 |
| 1734039000 | 19.04 | -0.28 | -1.45 | 19.68 | 19.68 | 19 | 2054 |
| 1733952540 | 19.32 | -0.09 | -0.46 | 19.58 | 19.72 | 19.32 | 2179 |
| 1733866140 | 19.41 | -0.08 | -0.41 | 19.6 | 19.6 | 19.35 | 1143 |
| 1733779740 | 19.49 | -0.28 | -1.42 | 19.86 | 19.99 | 19.38 | 1212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
