Cotação atual, histórico e gráfico do papel: SLCE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SLCE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/04/2021	2,66%	1,23	47,52	47,44	46,87	48,88	80M	7.462
08/04/2021	0,72%	0,33	46,29	46,18	45,20	47,38	68M	6.264
07/04/2021	-1,58%	-0,74	45,96	46,88	45,73	47,06	43M	4.674
06/04/2021	2,39%	1,09	46,70	45,53	45,53	47,83	54M	5.509
05/04/2021	-2,48%	-1,16	45,61	47,17	45,50	47,60	46M	4.990
01/04/2021	4,77%	2,13	46,77	45,00	44,93	46,89	100M	10.898
31/03/2021	4,08%	1,75	44,64	42,90	42,77	45,26	78M	7.700
30/03/2021	-1,74%	-0,76	42,89	43,58	42,82	44,12	29M	3.992
29/03/2021	2,78%	1,18	43,65	43,44	41,88	43,93	77M	8.626
26/03/2021	2,63%	1,09	42,47	42,01	41,53	42,57	31M	3.925
25/03/2021	0,19%	0,08	41,38	41,40	40,72	41,77	22M	3.088

24/03/2021	1,25%	0,51	41,30	40,87	40,72	42,49	54M	6.520
23/03/2021	-2,09%	-0,87	40,79	41,45	40,78	41,89	44M	5.163
22/03/2021	1,49%	0,61	41,66	41,03	40,66	41,83	42M	5.850
19/03/2021	-0,61%	-0,25	41,05	41,45	41,05	42,24	42M	4.811
18/03/2021	-1,01%	-0,42	41,30	42,99	40,60	43,00	54M	5.775
17/03/2021	3,91%	1,57	41,72	40,15	39,82	42,18	54M	6.673
16/03/2021	0,25%	0,10	40,15	40,55	39,69	41,38	33M	3.780
15/03/2021	0,00%	0,00	40,05	39,95	38,78	40,46	42M	5.186
12/03/2021	-1,84%	-0,75	40,05	40,80	40,00	41,11	29M	3.697
11/03/2021	-3,32%	-1,40	40,80	42,70	40,18	42,84	72M	8.335
10/03/2021	1,54%	0,64	42,20	41,45	41,45	43,06	52M	6.663
09/03/2021	-2,56%	-1,09	41,56	42,34	40,83	43,11	59M	7.388
08/03/2021	-2,51%	-1,10	42,65	43,60	42,04	43,93	39M	4.470
05/03/2021	2,08%	0,89	43,75	43,42	41,91	43,99	54M	5.530
04/03/2021	-3,51%	-1,56	42,86	44,52	42,35	44,61	68M	8.674
03/03/2021	1,42%	0,62	44,42	43,86	43,12	45,19	96M	11.431
02/03/2021	2,43%	1,04	43,80	42,51	41,56	43,90	76M	9.690
01/03/2021	4,34%	1,78	42,76	42,20	41,12	43,50	147M	12.951
26/02/2021	3,07%	1,22	40,98	39,92	39,67	41,50	87M	8.821
25/02/2021	-3,31%	-1,36	39,76	41,61	39,67	42,07	50M	4.957
24/02/2021	2,54%	1,02	41,12	40,31	40,31	42,50	46M	4.341
23/02/2021	0,07%	0,03	40,10	40,32	39,80	41,23	45M	5.896
22/02/2021	-3,63%	-1,51	40,07	40,91	39,56	40,96	75M	8.122
19/02/2021	0,12%	0,05	41,58	41,62	41,10	41,87	30M	4.470
18/02/2021	-0,76%	-0,32	41,53	41,72	41,21	42,12	43M	5.699
17/02/2021	-1,76%	-0,75	41,85	43,00	41,56	43,15	35M	4.264
12/02/2021	2,43%	1,01	42,60	41,60	41,05	42,90	94M	11.967
11/02/2021	4,31%	1,72	41,59	39,86	39,80	41,83	72M	8.584
10/02/2021	1,37%	0,54	39,87	39,60	39,20	39,87	66M	5.889
09/02/2021	1,11%	0,43	39,33	38,99	38,75	40,15	47M	6.306
08/02/2021	4,68%	1,74	38,90	37,35	37,01	39,68	82M	9.691
05/02/2021	0,84%	0,31	37,16	36,99	36,51	37,44	25M	3.147
04/02/2021	-2,74%	-1,04	36,85	37,94	36,52	38,08	57M	8.040
03/02/2021	3,52%	1,29	37,89	36,78	36,25	37,89	64M	8.382
02/02/2021	4,57%	1,60	36,60	35,50	35,30	36,97	41M	6.080
01/02/2021	1,07%	0,37	35,00	35,16	34,43	35,43	30M	4.825
29/01/2021	1,20%	0,41	34,63	34,13	34,13	35,87	33M	4.884
28/01/2021	-0,84%	-0,29	34,22	34,40	33,88	34,79	26M	3.260
27/01/2021	-0,38%	-0,13	34,51	34,64	34,24	35,21	31M	3.995
26/01/2021	0,79%	0,27	34,64	34,35	34,28	35,60	29M	4.467
22/01/2021	-1,52%	-0,53	34,37	34,48	33,75	34,97	31M	5.266
21/01/2021	1,42%	0,49	34,90	34,58	34,46	35,36	31M	5.121
20/01/2021	1,80%	0,61	34,41	33,94	33,50	35,23	39M	4.999
19/01/2021	-1,86%	-0,64	33,80	34,76	33,32	34,78	28M	3.320
18/01/2021	2,26%	0,76	34,44	33,90	33,77	34,92	24M	3.792
15/01/2021	-0,36%	-0,12	33,68	33,44	33,00	33,86	27M	3.385
14/01/2021	0,96%	0,32	33,80	33,59	33,30	34,11	33M	3.933
13/01/2021	0,36%	0,12	33,48	33,52	32,86	33,97	47M	5.803
12/01/2021	5,17%	1,64	33,36	32,06	31,94	33,70	70M	7.967
11/01/2021	1,18%	0,37	31,72	31,12	30,87	31,78	38M	5.948
08/01/2021	5,10%	1,52	31,35	29,96	29,90	31,43	43M	7.085
07/01/2021	0,24%	0,07	29,83	29,94	29,73	30,45	39M	5.877
06/01/2021	-0,20%	-0,06	29,76	29,76	29,47	30,29	33M	5.616
05/01/2021	4,59%	1,31	29,82	28,43	28,21	29,93	59M	8.443
04/01/2021	3,86%	1,06	28,51	27,77	27,25	28,60	35M	5.037
30/12/2020	-0,22%	-0,06	27,45	27,57	27,26	27,87	16M	3.315
29/12/2020	-0,90%	-0,25	27,51	27,88	27,40	27,91	23M	3.119
28/12/2020	0,07%	0,02	27,76	27,88	27,33	28,13	16M	3.130
23/12/2020	-1,18%	-0,33	27,74	28,07	27,46	28,26	15M	3.481
22/12/2020	3,46%	0,94	28,07	27,11	27,11	28,39	38M	6.004
21/12/2020	1,69%	0,45	27,13	26,27	26,09	27,35	25M	4.882
18/12/2020	-0,63%	-0,17	26,68	26,85	26,68	27,40	18M	3.376
17/12/2020	-0,07%	-0,02	26,85	26,89	26,59	27,17	21M	4.958
16/12/2020	1,78%	0,47	26,87	26,49	26,43	27,04	16M	3.495
15/12/2020	0,42%	0,11	26,40	26,50	26,01	26,50	16M	3.042
14/12/2020	-0,38%	-0,10	26,29	26,40	26,24	26,55	10M	2.186
11/12/2020	0,08%	0,02	26,39	26,49	26,04	26,49	14M	3.418
10/12/2020	-0,23%	-0,06	26,37	26,42	25,92	26,56	15M	2.931
09/12/2020	-1,42%	-0,38	26,43	26,82	26,22	26,96	11M	2.022
08/12/2020	0,75%	0,20	26,81	26,62	26,49	26,97	13M	3.164
07/12/2020	-1,74%	-0,47	26,61	27,09	26,42	27,15	26M	5.460
04/12/2020	-0,04%	-0,01	27,08	27,14	26,69	27,28	20M	4.469
03/12/2020	-0,73%	-0,20	27,09	27,39	26,75	27,48	21M	4.874
02/12/2020	1,00%	0,27	27,29	27,03	26,86	27,54	27M	5.650
01/12/2020	0,41%	0,11	27,02	27,20	26,39	27,39	53M	8.166
30/11/2020	-3,27%	-0,91	26,91	27,78	26,91	28,48	69M	8.272
27/11/2020	9,10%	2,32	27,82	26,94	26,75	27,83	130M	17.190
26/11/2020	1,15%	0,29	25,50	25,21	25,00	25,53	8M	1.945
25/11/2020	-0,36%	-0,09	25,21	25,31	25,06	25,60	11M	2.314
24/11/2020	-1,21%	-0,31	25,30	25,56	25,05	25,56	19M	4.306
23/11/2020	2,44%	0,61	25,61	25,07	24,65	25,61	41M	4.811
20/11/2020	0,97%	0,24	25,00	24,77	24,65	25,29	32M	3.524
19/11/2020	-2,48%	-0,63	24,76	25,39	24,62	25,42	34M	6.952
18/11/2020	-0,82%	-0,21	25,39	25,68	25,31	25,73	17M	4.061
17/11/2020	-0,97%	-0,25	25,60	25,85	25,60	26,10	20M	3.792
16/11/2020	-1,07%	-0,28	25,85	26,18	25,38	26,18	24M	5.300
13/11/2020	1,71%	0,44	26,13	25,71	25,54	26,14	21M	4.917
12/11/2020	-0,58%	-0,15	25,69	25,97	25,45	26,23	21M	5.033
11/11/2020	0,23%	0,06	25,84	25,80	25,62	26,17	22M	4.955
10/11/2020	-1,60%	-0,42	25,78	26,22	25,46	26,28	39M	7.691
09/11/2020	-3,68%	-1,00	26,20	27,36	25,93	27,36	48M	8.173
06/11/2020	1,95%	0,52	27,20	26,69	26,30	27,42	28M	4.823
05/11/2020	2,46%	0,64	26,68	26,30	26,19	26,84	20M	3.693
04/11/2020	-0,08%	-0,02	26,04	26,25	25,81	26,49	18M	3.380
03/11/2020	1,92%	0,49	26,06	25,99	25,71	26,30	19M	3.886
30/10/2020	-2,78%	-0,73	25,57	26,20	25,53	26,31	33M	4.449
29/10/2020	1,35%	0,35	26,30	25,93	25,29	26,40	31M	6.649
28/10/2020	-2,22%	-0,59	25,95	26,43	25,79	26,69	35M	7.022
27/10/2020	0,95%	0,25	26,54	26,39	26,36	26,86	27M	4.426
26/10/2020	-0,34%	-0,09	26,29	26,32	26,22	26,94	20M	3.971
23/10/2020	0,11%	0,03	26,38	26,44	26,06	26,47	16M	3.023
22/10/2020	-0,83%	-0,22	26,35	26,58	26,35	26,85	23M	3.198
21/10/2020	0,30%	0,08	26,57	26,49	26,29	26,66	18M	4.519
20/10/2020	0,15%	0,04	26,49	26,60	26,19	26,82	24M	4.086
19/10/2020	-1,05%	-0,28	26,45	26,92	26,32	26,92	35M	4.673
16/10/2020	0,34%	0,09	26,73	26,69	26,45	26,98	18M	3.031
15/10/2020	0,30%	0,08	26,64	26,45	26,19	26,90	20M	3.714
14/10/2020	2,35%	0,61	26,56	26,02	25,95	26,78	29M	4.769
13/10/2020	0,89%	0,23	25,95	25,81	25,64	26,10	15M	3.324
09/10/2020	-1,61%	-0,42	25,72	26,12	25,55	26,41	41M	5.911
08/10/2020	-0,42%	-0,11	26,14	26,40	26,12	26,62	20M	3.686
07/10/2020	1,16%	0,30	26,25	26,02	25,99	26,38	21M	4.608
06/10/2020	-3,10%	-0,83	25,95	26,88	25,90	26,95	25M	4.523
05/10/2020	1,98%	0,52	26,78	26,33	26,14	26,87	38M	7.565
02/10/2020	-0,34%	-0,09	26,26	26,15	25,99	26,56	26M	3.955
01/10/2020	3,37%	0,86	26,35	25,56	25,49	26,40	53M	7.094
30/09/2020	1,15%	0,29	25,49	25,39	25,09	25,87	28M	4.965
29/09/2020	0,92%	0,23	25,20	25,00	24,91	25,70	26M	4.685
28/09/2020	-1,19%	-0,30	24,97	25,48	24,54	25,48	27M	5.653
25/09/2020	-1,21%	-0,31	25,27	25,37	24,84	25,57	26M	3.729
24/09/2020	-0,08%	-0,02	25,58	25,60	25,31	25,81	25M	3.800
23/09/2020	-1,42%	-0,37	25,60	26,01	24,90	26,10	30M	4.886
22/09/2020	-	-	25,97	26,20	25,68	26,37	33M	5.734

Date,Open,High,Low,Close,Volume
09-Apr-21,47.44,48.88,46.87,47.52,80329946
08-Apr-21,46.18,47.38,45.20,46.29,67986386
07-Apr-21,46.88,47.06,45.73,45.96,42522746
06-Apr-21,45.53,47.83,45.53,46.70,54150033
05-Apr-21,47.17,47.60,45.50,45.61,46098638
01-Apr-21,45.00,46.89,44.93,46.77,100035272
31-Mar-21,42.90,45.26,42.77,44.64,78072969
30-Mar-21,43.58,44.12,42.82,42.89,28787606
29-Mar-21,43.44,43.93,41.88,43.65,76859631
26-Mar-21,42.01,42.57,41.53,42.47,30547604
25-Mar-21,41.40,41.77,40.72,41.38,22431708
24-Mar-21,40.87,42.49,40.72,41.30,54442943
23-Mar-21,41.45,41.89,40.78,40.79,43578701
22-Mar-21,41.03,41.83,40.66,41.66,42085437
19-Mar-21,41.45,42.24,41.05,41.05,42431453
18-Mar-21,42.99,43.00,40.60,41.30,54236451
17-Mar-21,40.15,42.18,39.82,41.72,54037057
16-Mar-21,40.55,41.38,39.69,40.15,33364156
15-Mar-21,39.95,40.46,38.78,40.05,41584138
12-Mar-21,40.80,41.11,40.00,40.05,29258976
11-Mar-21,42.70,42.84,40.18,40.80,72265223
10-Mar-21,41.45,43.06,41.45,42.20,52072398
09-Mar-21,42.34,43.11,40.83,41.56,58772680
08-Mar-21,43.60,43.93,42.04,42.65,38687618
05-Mar-21,43.42,43.99,41.91,43.75,53864826
04-Mar-21,44.52,44.61,42.35,42.86,67745935
03-Mar-21,43.86,45.19,43.12,44.42,96060314
02-Mar-21,42.51,43.90,41.56,43.80,75987926
01-Mar-21,42.20,43.50,41.12,42.76,146970372
26-Feb-21,39.92,41.50,39.67,40.98,86926077
25-Feb-21,41.61,42.07,39.67,39.76,49629289
24-Feb-21,40.31,42.50,40.31,41.12,46173451
23-Feb-21,40.32,41.23,39.80,40.10,44915439
22-Feb-21,40.91,40.96,39.56,40.07,75292996
19-Feb-21,41.62,41.87,41.10,41.58,30182886
18-Feb-21,41.72,42.12,41.21,41.53,42636549
17-Feb-21,43.00,43.15,41.56,41.85,34731111
12-Feb-21,41.60,42.90,41.05,42.60,94410387
11-Feb-21,39.86,41.83,39.80,41.59,72337357
10-Feb-21,39.60,39.87,39.20,39.87,66220719
09-Feb-21,38.99,40.15,38.75,39.33,46880778
08-Feb-21,37.35,39.68,37.01,38.90,81674442
05-Feb-21,36.99,37.44,36.51,37.16,24529570
04-Feb-21,37.94,38.08,36.52,36.85,56883873
03-Feb-21,36.78,37.89,36.25,37.89,63691712
02-Feb-21,35.50,36.97,35.30,36.60,41048427
01-Feb-21,35.16,35.43,34.43,35.00,30206172
29-Jan-21,34.13,35.87,34.13,34.63,33088555
28-Jan-21,34.40,34.79,33.88,34.22,25950853
27-Jan-21,34.64,35.21,34.24,34.51,31200222
26-Jan-21,34.35,35.60,34.28,34.64,29382169
22-Jan-21,34.48,34.97,33.75,34.37,31388853
21-Jan-21,34.58,35.36,34.46,34.90,31444162
20-Jan-21,33.94,35.23,33.50,34.41,39206359
19-Jan-21,34.76,34.78,33.32,33.80,27937998
18-Jan-21,33.90,34.92,33.77,34.44,24321144
15-Jan-21,33.44,33.86,33.00,33.68,27404783
14-Jan-21,33.59,34.11,33.30,33.80,32513932
13-Jan-21,33.52,33.97,32.86,33.48,46653639
12-Jan-21,32.06,33.70,31.94,33.36,69931279
11-Jan-21,31.12,31.78,30.87,31.72,37594534
08-Jan-21,29.96,31.43,29.90,31.35,42624785
07-Jan-21,29.94,30.45,29.73,29.83,38555590
06-Jan-21,29.76,30.29,29.47,29.76,32638848
05-Jan-21,28.43,29.93,28.21,29.82,59011532
04-Jan-21,27.77,28.60,27.25,28.51,34862355
30-Dec-20,27.57,27.87,27.26,27.45,16453887
29-Dec-20,27.88,27.91,27.40,27.51,23021632
28-Dec-20,27.88,28.13,27.33,27.76,16082782
23-Dec-20,28.07,28.26,27.46,27.74,14829408
22-Dec-20,27.11,28.39,27.11,28.07,37531433
21-Dec-20,26.27,27.35,26.09,27.13,24686723
18-Dec-20,26.85,27.40,26.68,26.68,18229733
17-Dec-20,26.89,27.17,26.59,26.85,21272851
16-Dec-20,26.49,27.04,26.43,26.87,15975415
15-Dec-20,26.50,26.50,26.01,26.40,15518634
14-Dec-20,26.40,26.55,26.24,26.29,10150518
11-Dec-20,26.49,26.49,26.04,26.39,14402559
10-Dec-20,26.42,26.56,25.92,26.37,14688680
09-Dec-20,26.82,26.96,26.22,26.43,11218625
08-Dec-20,26.62,26.97,26.49,26.81,13384368
07-Dec-20,27.09,27.15,26.42,26.61,25782195
04-Dec-20,27.14,27.28,26.69,27.08,19716874
03-Dec-20,27.39,27.48,26.75,27.09,21337573
02-Dec-20,27.03,27.54,26.86,27.29,27469357
01-Dec-20,27.20,27.39,26.39,27.02,53109855
30-Nov-20,27.78,28.48,26.91,26.91,68690730
27-Nov-20,26.94,27.83,26.75,27.82,130340446
26-Nov-20,25.21,25.53,25.00,25.50,8391129
25-Nov-20,25.31,25.60,25.06,25.21,11280671
24-Nov-20,25.56,25.56,25.05,25.30,18852016
23-Nov-20,25.07,25.61,24.65,25.61,40794141
20-Nov-20,24.77,25.29,24.65,25.00,31739707
19-Nov-20,25.39,25.42,24.62,24.76,33597295
18-Nov-20,25.68,25.73,25.31,25.39,17101354
17-Nov-20,25.85,26.10,25.60,25.60,20037194
16-Nov-20,26.18,26.18,25.38,25.85,23618285
13-Nov-20,25.71,26.14,25.54,26.13,20509032
12-Nov-20,25.97,26.23,25.45,25.69,21047482
11-Nov-20,25.80,26.17,25.62,25.84,22457279
10-Nov-20,26.22,26.28,25.46,25.78,39165370
09-Nov-20,27.36,27.36,25.93,26.20,47793924
06-Nov-20,26.69,27.42,26.30,27.20,27645293
05-Nov-20,26.30,26.84,26.19,26.68,19744555
04-Nov-20,26.25,26.49,25.81,26.04,17620309
03-Nov-20,25.99,26.30,25.71,26.06,19169755
30-Oct-20,26.20,26.31,25.53,25.57,33380033
29-Oct-20,25.93,26.40,25.29,26.30,31112289
28-Oct-20,26.43,26.69,25.79,25.95,35018551
27-Oct-20,26.39,26.86,26.36,26.54,27296302
26-Oct-20,26.32,26.94,26.22,26.29,20285436
23-Oct-20,26.44,26.47,26.06,26.38,15556481
22-Oct-20,26.58,26.85,26.35,26.35,23108897
21-Oct-20,26.49,26.66,26.29,26.57,17622182
20-Oct-20,26.60,26.82,26.19,26.49,23762136
19-Oct-20,26.92,26.92,26.32,26.45,35384513
16-Oct-20,26.69,26.98,26.45,26.73,18402389
15-Oct-20,26.45,26.90,26.19,26.64,20363930
14-Oct-20,26.02,26.78,25.95,26.56,28956553
13-Oct-20,25.81,26.10,25.64,25.95,14631732
09-Oct-20,26.12,26.41,25.55,25.72,40917615
08-Oct-20,26.40,26.62,26.12,26.14,20115063
07-Oct-20,26.02,26.38,25.99,26.25,21147144
06-Oct-20,26.88,26.95,25.90,25.95,25166635
05-Oct-20,26.33,26.87,26.14,26.78,37579503
02-Oct-20,26.15,26.56,25.99,26.26,26148622
01-Oct-20,25.56,26.40,25.49,26.35,53093697
30-Sep-20,25.39,25.87,25.09,25.49,28005272
29-Sep-20,25.00,25.70,24.91,25.20,25763183
28-Sep-20,25.48,25.48,24.54,24.97,27200182
25-Sep-20,25.37,25.57,24.84,25.27,26138049
24-Sep-20,25.60,25.81,25.31,25.58,25429167
23-Sep-20,26.01,26.10,24.90,25.60,29670273
22-Sep-20,26.20,26.37,25.68,25.97,33229633

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SLCE3

cotações, gráficos e mais...