ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SLCE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: slce3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-5,56%-2,6044,1346,3944,0346,49120M12.237
29/06/20222,86%1,3046,7345,4745,4746,8972M8.034
28/06/2022-0,09%-0,0445,4345,9945,1546,6270M7.406
27/06/20221,50%0,6745,4744,8044,7846,2767M8.347
24/06/2022-1,73%-0,7944,8046,0144,3746,17128M15.012
23/06/2022-6,67%-3,2645,5948,8245,5049,26153M16.204
22/06/2022-6,45%-3,3748,8551,6948,3751,94136M13.716
21/06/20221,34%0,6952,2251,8251,4552,6057M6.661
20/06/2022-2,02%-1,0651,5352,4651,0252,7263M6.040
17/06/20221,13%0,5952,5951,4251,4252,97107M7.577
15/06/20222,87%1,4552,0051,1051,0052,4572M7.322
14/06/2022-1,73%-0,8950,5551,7049,9351,9254M6.348
13/06/2022-2,37%-1,2551,4451,9751,1252,3057M7.007
10/06/2022-0,96%-0,5152,6952,5251,8253,3353M4.798
09/06/2022-0,32%-0,1753,2053,3252,8553,9544M3.840
08/06/20220,40%0,2153,3753,1953,0154,3780M8.107
07/06/2022-2,62%-1,4353,1654,2753,1154,7265M6.345
06/06/2022-3,35%-1,8954,5956,9554,4156,9564M6.428
03/06/2022-2,03%-1,1756,4857,6055,8357,6059M5.385
02/06/20223,59%2,0057,6555,6455,6457,7599M8.434
01/06/20221,46%0,8055,6554,8354,2556,4893M8.044
31/05/2022-1,17%-0,6554,8555,7554,8556,56123M7.549
30/05/2022-0,02%-0,0155,5055,2654,7956,2580M6.222
27/05/20222,42%1,3155,5153,9153,7555,7875M7.631
26/05/20222,17%1,1554,2053,1152,7054,4067M6.178
25/05/2022-1,39%-0,7553,0553,7352,5954,84102M8.437
24/05/20223,26%1,7053,8051,4951,0053,8379M9.301
23/05/2022-1,92%-1,0252,1053,5151,8054,00115M12.624
20/05/20220,25%0,1353,1253,5052,1753,6461M6.384
19/05/20220,19%0,1052,9952,8051,9453,82100M8.806
18/05/2022-4,22%-2,3352,8955,0952,5155,92148M12.879
17/05/20220,75%0,4155,2254,9154,5556,6193M9.368
16/05/20225,42%2,8254,8151,8851,6055,02135M12.464
13/05/20220,68%0,3551,9951,7951,2353,0174M8.201
12/05/2022-1,64%-0,8651,6453,9749,6653,97143M15.764
11/05/20222,60%1,3352,5051,3049,5752,8496M10.691
10/05/2022-0,37%-0,1951,1751,9649,9252,12116M9.154
09/05/2022-2,86%-1,5151,3652,4850,7252,5455M6.231
06/05/2022-0,25%-0,1352,8752,8250,9953,2562M7.103
05/05/2022-1,67%-0,9053,0053,8552,0654,2077M8.593
04/05/2022-1,16%-0,6353,9054,5653,3555,76147M14.454
03/05/20226,69%3,4254,5351,2850,7654,64187M15.448
02/05/2022-3,40%-1,8051,1151,1949,2051,2991M10.107
29/04/2022-3,73%-2,0552,9155,2452,9155,39336M16.330
28/04/20220,81%0,4454,9654,8154,2355,6087M9.316
27/04/20222,38%1,2754,5253,5052,3155,05138M13.497
26/04/20227,06%3,5153,2550,1650,1653,59183M16.262
25/04/2022-0,64%-0,3249,7449,7749,0550,3169M8.835
22/04/2022-1,30%-0,6650,0650,3849,2150,6470M8.350
20/04/20221,36%0,6850,7250,0349,5851,4293M9.354
19/04/20220,24%0,1250,0449,8349,8351,2099M12.255
18/04/20223,74%1,8049,9248,1148,1150,1974M7.749
14/04/20220,80%0,3848,1247,8147,5548,6736M4.258
13/04/2022-0,79%-0,3847,7448,4546,7348,7241M4.560
12/04/2022-1,25%-0,6148,1249,0348,1049,4445M5.290
11/04/20221,08%0,5248,7348,1147,4748,9549M5.122
08/04/20221,92%0,9148,2147,4147,2649,2050M6.285
07/04/2022-3,82%-1,8847,3049,1847,1049,1872M7.323
06/04/2022-0,47%-0,2349,1849,3948,2749,8259M7.450
05/04/2022-0,88%-0,4449,4149,9549,2950,6473M8.386
04/04/2022-1,05%-0,5349,8550,4048,5850,68118M11.023
01/04/20221,16%0,5850,3850,7649,8751,22174M14.878
31/03/20221,84%0,9049,8048,8948,1150,04115M9.137
30/03/20223,21%1,5248,9048,0047,5449,33103M11.716
29/03/20221,11%0,5247,3847,2846,7348,1377M8.488
28/03/20220,13%0,0646,8647,1546,5848,3797M8.928
25/03/2022-3,92%-1,9146,8048,7446,6849,36101M10.683
24/03/2022-0,85%-0,4248,7149,3048,4250,41135M11.916
23/03/20220,37%0,1849,1349,0248,6549,91158M7.928
22/03/20220,35%0,1748,9549,2648,0350,1970M6.941
21/03/20221,82%0,8748,7848,4947,8049,0488M10.488
18/03/20220,13%0,0647,9148,1247,0049,46147M10.861
17/03/2022-2,03%-0,9947,8548,8447,3349,3691M8.634
16/03/2022-2,63%-1,3248,8450,8748,3051,10109M11.762
15/03/2022-0,81%-0,4150,1650,1049,8050,8885M7.619
14/03/2022-2,49%-1,2950,5751,8550,1151,8552M6.119
11/03/20222,55%1,2951,8650,9250,6552,80115M13.528
10/03/20220,78%0,3950,5750,0148,6250,86101M10.860
09/03/2022-3,98%-2,0850,1852,3049,4753,49177M17.743
08/03/2022-2,48%-1,3352,2653,7151,2754,54196M18.096
07/03/20225,37%2,7353,5950,9850,5753,81299M26.870
04/03/20221,52%0,7650,8650,7149,8151,00168M12.939
03/03/20224,59%2,2050,1048,0047,7250,87281M24.899
02/03/20228,94%3,9347,9044,1644,1648,57175M13.704
25/02/2022-2,79%-1,2643,9745,5943,1745,75100M10.421
24/02/20224,26%1,8545,2343,5043,5046,64129M13.037
23/02/2022-0,66%-0,2943,3843,7543,3844,1929M4.130
22/02/2022-0,37%-0,1643,6744,0043,2044,5552M5.925
21/02/20220,53%0,2343,8343,0843,0644,7937M4.975
18/02/2022-3,24%-1,4643,6045,2543,2645,6373M6.912
17/02/2022-0,66%-0,3045,0645,1644,2545,7047M5.203
16/02/2022-1,48%-0,6845,3646,0444,9846,3881M8.411
15/02/2022-4,82%-2,3346,0448,5445,6348,54120M11.417
14/02/20221,34%0,6448,3747,7247,7049,4961M6.822
11/02/2022-2,07%-1,0147,7348,9747,2748,9760M8.000
10/02/20221,10%0,5348,7448,4248,2449,5491M11.572
09/02/20220,65%0,3148,2148,0047,7149,23107M11.298
08/02/2022-1,24%-0,6047,9048,4946,9448,4948M5.837
07/02/20222,36%1,1248,5047,4747,2249,6190M10.833
04/02/20220,66%0,3147,3847,1046,1748,34104M10.687
03/02/20220,17%0,0847,0747,0046,6147,4741M5.993
02/02/20220,06%0,0346,9947,0246,6147,4764M7.829
01/02/20222,13%0,9846,9646,2045,8647,3872M9.206
31/01/20220,39%0,1845,9845,8445,2746,8745M6.419
28/01/20220,57%0,2645,8045,3744,7546,2843M5.387
27/01/2022-1,24%-0,5745,5446,4644,8046,5674M8.839
26/01/20220,04%0,0246,1146,2246,0247,2246M5.336
25/01/20222,17%0,9846,0945,2945,2446,2145M6.101
24/01/2022-0,53%-0,2445,1145,0344,4845,7667M7.444
21/01/2022-1,90%-0,8845,3546,0545,0946,7135M4.246
20/01/2022-1,37%-0,6446,2347,0645,7647,4666M6.944
19/01/20222,90%1,3246,8745,7845,7747,85114M10.560
18/01/20221,67%0,7545,5544,6044,2245,8840M5.435
17/01/2022-2,50%-1,1544,8046,0544,7146,3550M7.690
14/01/20221,68%0,7645,9544,8944,8846,6165M7.603
13/01/20220,13%0,0645,1945,4944,6245,4953M6.548
12/01/20223,30%1,4445,1343,6243,6245,5461M7.157
11/01/2022-0,09%-0,0443,6943,7042,9244,1346M5.501
10/01/20221,72%0,7443,7343,0442,8544,1858M8.415
07/01/2022-0,49%-0,2142,9943,3242,7943,8561M7.172
06/01/20225,49%2,2543,2041,0140,4743,63121M15.417
05/01/2022-0,39%-0,1640,9541,1540,7342,5190M10.823
04/01/2022-1,15%-0,4841,1141,5941,0042,4585M11.701
03/01/2022-7,64%-3,4441,5941,8940,0342,1075M10.982
30/12/20211,53%0,6845,0344,5744,1745,8491M10.761
29/12/20211,84%0,8044,3543,5942,9044,4140M5.024
28/12/20212,88%1,2243,5542,4641,8143,6245M5.800
27/12/20213,07%1,2642,3341,0640,9642,3550M4.676
23/12/2021-0,70%-0,2941,0741,6140,9042,4240M4.979
22/12/20215,92%2,3141,3639,2039,0941,5485M8.871
21/12/20214,19%1,5739,0537,9037,6739,7552M6.775
20/12/2021-1,70%-0,6537,4837,8837,1438,5644M6.647
17/12/2021-0,57%-0,2238,1337,9337,0638,4546M5.697
16/12/2021--38,3538,4038,1039,0946M7.053


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito