Cotação atual, histórico e gráfico do papel: SLCE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 1,12% | 0,45 | 40,75 | 40,31 | 40,26 | 41,91 | 16M | 2.448 |
| 18/04/2019 | 1,13% | 0,45 | 40,30 | 40,00 | 39,02 | 40,49 | 21M | 2.808 |
| 17/04/2019 | -1,41% | -0,57 | 39,85 | 40,45 | 38,69 | 40,98 | 37M | 4.845 |
| 16/04/2019 | -0,86% | -0,35 | 40,42 | 40,90 | 39,76 | 41,30 | 39M | 5.030 |
| 15/04/2019 | -4,43% | -1,89 | 40,77 | 42,87 | 40,60 | 43,24 | 28M | 4.364 |
| 12/04/2019 | -0,68% | -0,29 | 42,66 | 42,70 | 41,92 | 43,29 | 36M | 2.862 |
| 11/04/2019 | 0,96% | 0,41 | 42,95 | 42,81 | 42,50 | 43,97 | 28M | 2.819 |
| 10/04/2019 | -0,12% | -0,05 | 42,54 | 42,67 | 41,83 | 43,16 | 40M | 4.304 |
| 09/04/2019 | -0,95% | -0,41 | 42,59 | 43,00 | 42,28 | 43,79 | 20M | 2.536 |
| 08/04/2019 | 3,84% | 1,59 | 43,00 | 41,40 | 41,40 | 43,89 | 29M | 3.307 |
| 05/04/2019 | 1,00% | 0,41 | 41,41 | 41,17 | 40,90 | 41,62 | 17M | 1.913 |
| 04/04/2019 | 0,61% | 0,25 | 41,00 | 40,92 | 40,29 | 41,66 | 23M | 2.937 |
| 03/04/2019 | -2,98% | -1,25 | 40,75 | 42,00 | 40,65 | 42,25 | 25M | 3.733 |
| 02/04/2019 | -0,05% | -0,02 | 42,00 | 42,10 | 41,36 | 42,62 | 23M | 2.875 |
| 01/04/2019 | 2,34% | 0,96 | 42,02 | 41,20 | 41,06 | 42,06 | 20M | 2.818 |
| 29/03/2019 | -0,58% | -0,24 | 41,06 | 41,52 | 40,70 | 41,83 | 25M | 3.357 |
| 28/03/2019 | 0,73% | 0,30 | 41,30 | 41,00 | 40,50 | 41,66 | 26M | 3.217 |
| 27/03/2019 | -4,65% | -2,00 | 41,00 | 42,86 | 40,23 | 43,02 | 40M | 4.967 |
| 26/03/2019 | 0,82% | 0,35 | 43,00 | 42,84 | 42,52 | 43,66 | 20M | 2.973 |
| 25/03/2019 | 1,09% | 0,46 | 42,65 | 41,99 | 41,07 | 42,83 | 13M | 1.692 |
| 22/03/2019 | -4,27% | -1,88 | 42,19 | 43,60 | 42,14 | 43,60 | 29M | 3.915 |
| 21/03/2019 | -0,74% | -0,33 | 44,07 | 43,93 | 43,52 | 44,70 | 30M | 3.162 |
| 20/03/2019 | 0,23% | 0,10 | 44,40 | 44,20 | 43,50 | 44,71 | 23M | 3.316 |
| 19/03/2019 | 0,45% | 0,20 | 44,30 | 44,36 | 43,66 | 44,94 | 25M | 3.628 |
| 18/03/2019 | 2,63% | 1,13 | 44,10 | 43,30 | 42,86 | 45,09 | 40M | 4.921 |
| 15/03/2019 | 2,09% | 0,88 | 42,97 | 42,12 | 41,75 | 43,73 | 31M | 3.769 |
| 14/03/2019 | 1,42% | 0,59 | 42,09 | 42,51 | 41,63 | 43,17 | 29M | 3.830 |
| 13/03/2019 | 3,36% | 1,35 | 41,50 | 40,27 | 39,88 | 41,50 | 24M | 3.677 |
| 12/03/2019 | -0,74% | -0,30 | 40,15 | 40,68 | 39,50 | 40,73 | 42M | 3.881 |
| 11/03/2019 | -1,96% | -0,81 | 40,45 | 41,70 | 40,39 | 41,90 | 21M | 2.652 |
| 08/03/2019 | 1,50% | 0,61 | 41,26 | 40,53 | 40,20 | 41,40 | 12M | 1.751 |
| 07/03/2019 | -0,97% | -0,40 | 40,65 | 41,34 | 40,65 | 41,85 | 25M | 3.065 |
| 06/03/2019 | -2,73% | -1,15 | 41,05 | 42,53 | 40,09 | 42,71 | 43M | 4.700 |
| 01/03/2019 | 2,88% | 1,18 | 42,20 | 41,07 | 41,07 | 42,86 | 22M | 2.774 |
| 28/02/2019 | -2,15% | -0,90 | 41,02 | 41,94 | 41,02 | 42,26 | 13M | 1.612 |
| 27/02/2019 | 0,41% | 0,17 | 41,92 | 41,76 | 41,35 | 42,48 | 12M | 1.470 |
| 26/02/2019 | -1,18% | -0,50 | 41,75 | 42,59 | 41,57 | 42,59 | 13M | 1.786 |
| 25/02/2019 | -1,40% | -0,60 | 42,25 | 42,81 | 42,06 | 43,36 | 23M | 3.157 |
| 22/02/2019 | -1,47% | -0,64 | 42,85 | 43,52 | 42,51 | 43,83 | 21M | 3.383 |
| 21/02/2019 | -0,62% | -0,27 | 43,49 | 44,02 | 43,00 | 44,60 | 22M | 3.047 |
| 20/02/2019 | -5,73% | -2,66 | 43,76 | 46,43 | 43,76 | 46,48 | 30M | 4.037 |
| 19/02/2019 | 0,87% | 0,40 | 46,42 | 46,29 | 45,61 | 46,94 | 32M | 3.024 |
| 18/02/2019 | 3,37% | 1,50 | 46,02 | 44,49 | 43,57 | 46,65 | 36M | 3.687 |
| 15/02/2019 | -0,69% | -0,31 | 44,52 | 44,89 | 43,97 | 45,18 | 20M | 2.408 |
| 14/02/2019 | 2,59% | 1,13 | 44,83 | 43,88 | 43,70 | 44,83 | 19M | 2.419 |
| 13/02/2019 | 2,34% | 1,00 | 43,70 | 43,27 | 43,11 | 44,50 | 31M | 3.884 |
| 12/02/2019 | -0,07% | -0,03 | 42,70 | 43,45 | 42,44 | 43,60 | 27M | 3.422 |
| 11/02/2019 | -0,65% | -0,28 | 42,73 | 43,19 | 42,62 | 43,70 | 27M | 3.647 |
| 08/02/2019 | 4,77% | 1,96 | 43,01 | 41,20 | 40,82 | 43,06 | 25M | 3.294 |
| 07/02/2019 | -3,37% | -1,43 | 41,05 | 42,73 | 40,82 | 42,98 | 24M | 3.333 |
| 06/02/2019 | -3,61% | -1,59 | 42,48 | 44,09 | 42,48 | 44,55 | 30M | 3.967 |
| 05/02/2019 | -0,68% | -0,30 | 44,07 | 44,05 | 44,05 | 44,83 | 14M | 1.932 |
| 04/02/2019 | 2,00% | 0,87 | 44,37 | 43,63 | 43,63 | 44,99 | 19M | 2.091 |
| 01/02/2019 | -1,81% | -0,80 | 43,50 | 44,29 | 43,25 | 44,29 | 14M | 1.899 |
| 31/01/2019 | -3,84% | -1,77 | 44,30 | 46,30 | 44,30 | 46,70 | 20M | 2.537 |
| 30/01/2019 | 2,24% | 1,01 | 46,07 | 45,19 | 44,80 | 46,07 | 14M | 1.259 |
| 29/01/2019 | -0,02% | -0,01 | 45,06 | 45,30 | 44,40 | 45,90 | 20M | 2.676 |
| 28/01/2019 | 0,38% | 0,17 | 45,07 | 44,90 | 44,34 | 45,45 | 12M | 1.306 |
| 24/01/2019 | 0,58% | 0,26 | 44,90 | 44,66 | 44,30 | 45,95 | 20M | 2.659 |
| 23/01/2019 | -1,02% | -0,46 | 44,64 | 46,05 | 44,64 | 46,30 | 25M | 2.397 |
| 22/01/2019 | -3,43% | -1,60 | 45,10 | 46,90 | 45,04 | 47,60 | 23M | 2.445 |
| 21/01/2019 | 4,94% | 2,20 | 46,70 | 44,88 | 44,23 | 46,84 | 30M | 3.732 |
| 18/01/2019 | -2,63% | -1,20 | 44,50 | 45,72 | 43,54 | 45,99 | 39M | 4.505 |
| 17/01/2019 | -4,19% | -2,00 | 45,70 | 47,77 | 45,09 | 47,97 | 36M | 4.443 |
| 16/01/2019 | 2,14% | 1,00 | 47,70 | 46,75 | 46,65 | 48,20 | 31M | 3.199 |
| 15/01/2019 | 5,30% | 2,35 | 46,70 | 44,70 | 44,70 | 47,19 | 47M | 5.037 |
| 14/01/2019 | 4,90% | 2,07 | 44,35 | 42,44 | 41,56 | 44,99 | 42M | 4.827 |
| 11/01/2019 | 3,42% | 1,40 | 42,28 | 41,02 | 40,88 | 42,28 | 28M | 3.503 |
| 10/01/2019 | 0,84% | 0,34 | 40,88 | 40,60 | 40,16 | 41,56 | 28M | 4.305 |
| 09/01/2019 | -2,34% | -0,97 | 40,54 | 41,57 | 40,02 | 42,72 | 30M | 3.832 |
| 08/01/2019 | -2,17% | -0,92 | 41,51 | 42,50 | 41,39 | 42,96 | 14M | 1.881 |
| 07/01/2019 | -0,82% | -0,35 | 42,43 | 43,00 | 41,94 | 43,40 | 12M | 1.355 |
| 04/01/2019 | 0,66% | 0,28 | 42,78 | 42,41 | 42,40 | 43,76 | 25M | 3.145 |
| 03/01/2019 | -4,34% | -1,93 | 42,50 | 44,30 | 41,81 | 44,80 | 24M | 3.146 |
| 02/01/2019 | 6,14% | 2,57 | 44,43 | 41,90 | 41,60 | 45,69 | 28M | 3.921 |
| 28/12/2018 | 0,75% | 0,31 | 41,86 | 41,80 | 41,79 | 42,87 | 20M | 2.161 |
| 27/12/2018 | -6,40% | -2,84 | 41,55 | 44,98 | 41,55 | 44,99 | 20M | 2.221 |
| 26/12/2018 | 3,33% | 1,43 | 44,39 | 43,00 | 42,57 | 45,17 | 23M | 2.948 |
| 21/12/2018 | 0,02% | 0,01 | 42,96 | 43,00 | 42,90 | 43,64 | 13M | 1.689 |
| 20/12/2018 | -0,14% | -0,06 | 42,95 | 43,40 | 42,56 | 43,81 | 22M | 3.133 |
| 19/12/2018 | 0,02% | 0,01 | 43,01 | 43,61 | 42,83 | 44,12 | 14M | 2.005 |
| 18/12/2018 | -1,85% | -0,81 | 43,00 | 43,87 | 42,53 | 44,15 | 18M | 1.823 |
| 17/12/2018 | -1,99% | -0,89 | 43,81 | 44,85 | 43,53 | 45,50 | 21M | 2.944 |
| 14/12/2018 | -3,79% | -1,76 | 44,70 | 46,47 | 44,53 | 47,00 | 31M | 3.849 |
| 13/12/2018 | -3,79% | -1,83 | 46,46 | 48,02 | 46,46 | 48,02 | 19M | 2.460 |
| 12/12/2018 | -0,19% | -0,09 | 48,29 | 49,87 | 46,78 | 49,87 | 40M | 4.719 |
| 11/12/2018 | 4,76% | 2,20 | 48,38 | 47,00 | 46,50 | 48,85 | 48M | 5.393 |
| 10/12/2018 | 0,22% | 0,10 | 46,18 | 46,92 | 44,84 | 47,76 | 36M | 4.819 |
| 07/12/2018 | -0,11% | -0,05 | 46,08 | 46,19 | 46,08 | 48,53 | 63M | 7.195 |
| 06/12/2018 | 4,13% | 1,83 | 46,13 | 44,30 | 44,20 | 46,99 | 70M | 7.220 |
| 05/12/2018 | 3,53% | 1,51 | 44,30 | 42,70 | 42,63 | 45,20 | 44M | 5.118 |
| 04/12/2018 | -3,32% | -1,47 | 42,79 | 44,19 | 42,31 | 45,29 | 55M | 7.022 |
| 03/12/2018 | -4,67% | -2,17 | 44,26 | 46,43 | 44,18 | 47,31 | 58M | 6.424 |
| 30/11/2018 | -4,80% | -2,34 | 46,43 | 48,76 | 46,43 | 49,37 | 54M | 5.076 |
| 29/11/2018 | -4,07% | -2,07 | 48,77 | 50,86 | 48,77 | 50,86 | 35M | 4.091 |
| 28/11/2018 | 4,18% | 2,04 | 50,84 | 49,10 | 48,36 | 51,38 | 41M | 4.681 |
| 27/11/2018 | 0,04% | 0,02 | 48,80 | 48,78 | 48,01 | 49,18 | 20M | 2.360 |
| 26/11/2018 | -0,45% | -0,22 | 48,78 | 49,10 | 47,95 | 50,13 | 31M | 3.750 |
| 23/11/2018 | -2,93% | -1,48 | 49,00 | 51,00 | 48,61 | 51,36 | 29M | 3.224 |
| 22/11/2018 | 1,14% | 0,57 | 50,48 | 50,23 | 49,71 | 52,45 | 24M | 2.374 |
| 21/11/2018 | -2,33% | -1,19 | 49,91 | 50,85 | 49,61 | 51,72 | 43M | 5.152 |
Date,Open,High,Low,Close,Volume
22-Apr-19,40.31,41.91,40.26,40.75,16492494
18-Apr-19,40.00,40.49,39.02,40.30,20640004
17-Apr-19,40.45,40.98,38.69,39.85,36583048
16-Apr-19,40.90,41.30,39.76,40.42,38605648
15-Apr-19,42.87,43.24,40.60,40.77,28269947
12-Apr-19,42.70,43.29,41.92,42.66,36379723
11-Apr-19,42.81,43.97,42.50,42.95,28409450
10-Apr-19,42.67,43.16,41.83,42.54,39780631
09-Apr-19,43.00,43.79,42.28,42.59,19584034
08-Apr-19,41.40,43.89,41.40,43.00,28512746
05-Apr-19,41.17,41.62,40.90,41.41,16711998
04-Apr-19,40.92,41.66,40.29,41.00,23415682
03-Apr-19,42.00,42.25,40.65,40.75,25254924
02-Apr-19,42.10,42.62,41.36,42.00,23399856
01-Apr-19,41.20,42.06,41.06,42.02,20239570
29-Mar-19,41.52,41.83,40.70,41.06,25315231
28-Mar-19,41.00,41.66,40.50,41.30,26116988
27-Mar-19,42.86,43.02,40.23,41.00,39767420
26-Mar-19,42.84,43.66,42.52,43.00,20448398
25-Mar-19,41.99,42.83,41.07,42.65,13334179
22-Mar-19,43.60,43.60,42.14,42.19,29054708
21-Mar-19,43.93,44.70,43.52,44.07,30088818
20-Mar-19,44.20,44.71,43.50,44.40,22799928
19-Mar-19,44.36,44.94,43.66,44.30,24659947
18-Mar-19,43.30,45.09,42.86,44.10,39597445
15-Mar-19,42.12,43.73,41.75,42.97,30506267
14-Mar-19,42.51,43.17,41.63,42.09,28850251
13-Mar-19,40.27,41.50,39.88,41.50,24190565
12-Mar-19,40.68,40.73,39.50,40.15,41571095
11-Mar-19,41.70,41.90,40.39,40.45,21365057
08-Mar-19,40.53,41.40,40.20,41.26,12161803
07-Mar-19,41.34,41.85,40.65,40.65,25222562
06-Mar-19,42.53,42.71,40.09,41.05,42595380
01-Mar-19,41.07,42.86,41.07,42.20,22351849
28-Feb-19,41.94,42.26,41.02,41.02,13133665
27-Feb-19,41.76,42.48,41.35,41.92,12018909
26-Feb-19,42.59,42.59,41.57,41.75,12758692
25-Feb-19,42.81,43.36,42.06,42.25,23283422
22-Feb-19,43.52,43.83,42.51,42.85,21463269
21-Feb-19,44.02,44.60,43.00,43.49,21735501
20-Feb-19,46.43,46.48,43.76,43.76,29995356
19-Feb-19,46.29,46.94,45.61,46.42,31683436
18-Feb-19,44.49,46.65,43.57,46.02,35975191
15-Feb-19,44.89,45.18,43.97,44.52,19576236
14-Feb-19,43.88,44.83,43.70,44.83,18888903
13-Feb-19,43.27,44.50,43.11,43.70,31102629
12-Feb-19,43.45,43.60,42.44,42.70,26516432
11-Feb-19,43.19,43.70,42.62,42.73,27018659
08-Feb-19,41.20,43.06,40.82,43.01,24514424
07-Feb-19,42.73,42.98,40.82,41.05,23748828
06-Feb-19,44.09,44.55,42.48,42.48,29762561
05-Feb-19,44.05,44.83,44.05,44.07,13578731
04-Feb-19,43.63,44.99,43.63,44.37,18983397
01-Feb-19,44.29,44.29,43.25,43.50,13867799
31-Jan-19,46.30,46.70,44.30,44.30,19804485
30-Jan-19,45.19,46.07,44.80,46.07,13713448
29-Jan-19,45.30,45.90,44.40,45.06,20116713
28-Jan-19,44.90,45.45,44.34,45.07,11677920
24-Jan-19,44.66,45.95,44.30,44.90,20133456
23-Jan-19,46.05,46.30,44.64,44.64,25067339
22-Jan-19,46.90,47.60,45.04,45.10,23381121
21-Jan-19,44.88,46.84,44.23,46.70,29911261
18-Jan-19,45.72,45.99,43.54,44.50,38823367
17-Jan-19,47.77,47.97,45.09,45.70,36455936
16-Jan-19,46.75,48.20,46.65,47.70,30971922
15-Jan-19,44.70,47.19,44.70,46.70,46791131
14-Jan-19,42.44,44.99,41.56,44.35,41772858
11-Jan-19,41.02,42.28,40.88,42.28,27876418
10-Jan-19,40.60,41.56,40.16,40.88,28267557
09-Jan-19,41.57,42.72,40.02,40.54,30497483
08-Jan-19,42.50,42.96,41.39,41.51,14307760
07-Jan-19,43.00,43.40,41.94,42.43,11604317
04-Jan-19,42.41,43.76,42.40,42.78,24800415
03-Jan-19,44.30,44.80,41.81,42.50,24275486
02-Jan-19,41.90,45.69,41.60,44.43,27981474
28-Dec-18,41.80,42.87,41.79,41.86,20498904
27-Dec-18,44.98,44.99,41.55,41.55,19633018
26-Dec-18,43.00,45.17,42.57,44.39,23365345
21-Dec-18,43.00,43.64,42.90,42.96,12818364
20-Dec-18,43.40,43.81,42.56,42.95,21665067
19-Dec-18,43.61,44.12,42.83,43.01,13801157
18-Dec-18,43.87,44.15,42.53,43.00,17688990
17-Dec-18,44.85,45.50,43.53,43.81,21383174
14-Dec-18,46.47,47.00,44.53,44.70,31471416
13-Dec-18,48.02,48.02,46.46,46.46,19070664
12-Dec-18,49.87,49.87,46.78,48.29,39924943
11-Dec-18,47.00,48.85,46.50,48.38,47862342
10-Dec-18,46.92,47.76,44.84,46.18,36161811
07-Dec-18,46.19,48.53,46.08,46.08,63007917
06-Dec-18,44.30,46.99,44.20,46.13,69527358
05-Dec-18,42.70,45.20,42.63,44.30,43571323
04-Dec-18,44.19,45.29,42.31,42.79,54998609
03-Dec-18,46.43,47.31,44.18,44.26,57994095
30-Nov-18,48.76,49.37,46.43,46.43,53877314
29-Nov-18,50.86,50.86,48.77,48.77,34702623
28-Nov-18,49.10,51.38,48.36,50.84,41491544
27-Nov-18,48.78,49.18,48.01,48.80,20270457
26-Nov-18,49.10,50.13,47.95,48.78,30805675
23-Nov-18,51.00,51.36,48.61,49.00,28658359
22-Nov-18,50.23,52.45,49.71,50.48,24271037
21-Nov-18,50.85,51.72,49.61,49.91,43464453
19-Nov-18,52.41,53.50,50.93,51.10,43464453
16-Nov-18,53.31,54.35,52.10,52.41,43464453
14-Nov-18,53.00,53.28,50.73,53.22,43464453
13-Nov-18,55.15,56.28,54.10,54.60,43464453
12-Nov-18,54.67,56.20,54.67,55.32,43464453
09-Nov-18,58.47,58.47,53.90,55.00,43464453
08-Nov-18,57.35,58.94,57.19,58.25,43464453
07-Nov-18,59.03,59.90,56.64,57.27,43464453
06-Nov-18,59.50,60.30,58.42,59.02,43464453
05-Nov-18,58.49,60.06,57.54,59.50,43464453
01-Nov-18,57.26,59.36,56.52,58.50,43464453
31-Oct-18,57.13,58.46,55.87,57.08,43464453
30-Oct-18,55.80,58.87,55.80,57.30,43464453
29-Oct-18,59.70,60.72,54.45,55.60,43464453
26-Oct-18,60.00,60.20,57.51,59.14,43464453
25-Oct-18,56.15,59.80,55.86,58.84,43464453
24-Oct-18,56.07,57.03,55.24,55.94,43464453
23-Oct-18,56.89,57.00,55.57,56.30,43464453
22-Oct-18,56.46,57.34,55.61,56.22,43464453
19-Oct-18,55.17,56.99,55.17,56.42,43464453
18-Oct-18,53.46,55.45,53.22,55.15,43464453
17-Oct-18,54.79,54.91,53.51,53.51,43464453
16-Oct-18,53.18,55.44,52.72,54.30,43464453
15-Oct-18,54.41,54.94,53.01,53.60,43464453
11-Oct-18,54.50,55.85,53.56,53.90,43464453
10-Oct-18,55.91,56.89,53.72,54.38,43464453
09-Oct-18,55.06,57.54,54.92,55.24,43464453
08-Oct-18,53.80,56.19,52.73,55.34,43464453
05-Oct-18,57.14,57.60,55.02,55.07,43464453
04-Oct-18,54.79,57.85,54.50,57.14,43464453
03-Oct-18,57.00,57.20,53.90,54.40,43464453
02-Oct-18,60.75,60.84,56.95,57.50,43464453
01-Oct-18,62.00,62.00,59.40,59.41,43464453
*exoneração de responsabilidade