papéis
login
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
11/06/2021-0,86%-0,4450,5151,3050,1051,3638M4.072
10/06/20211,29%0,6550,9550,3149,6551,0356M5.866
09/06/2021-0,20%-0,1050,3050,5049,2850,7257M6.655
08/06/2021-0,38%-0,1950,4050,4550,1051,8955M6.933
07/06/2021-1,27%-0,6550,5951,2550,0651,7166M8.329
04/06/2021-0,81%-0,4251,2451,8150,7052,3294M10.979
02/06/20210,53%0,2751,6651,6451,2053,1188M10.210
01/06/2021-3,04%-1,6151,3953,0050,5954,28189M16.586
31/05/20213,41%1,7553,0051,9651,0653,3360M7.408
28/05/20212,19%1,1051,2550,4249,8051,8064M6.691
27/05/20213,72%1,8050,1548,6548,1150,3977M7.014
26/05/20210,31%0,1548,3548,2847,8148,8736M4.504
25/05/20210,94%0,4548,2048,2947,2448,4947M4.393
24/05/2021-1,32%-0,6447,7547,8147,0048,6981M8.241
21/05/2021-1,43%-0,7048,3949,9447,8849,9671M5.838
20/05/20211,43%0,6949,0948,4047,7149,4656M4.972
19/05/2021-4,54%-2,3048,4050,1148,0551,0077M7.803
18/05/20210,90%0,4550,7050,3149,9851,1765M4.265
17/05/2021-0,12%-0,0650,2550,4449,5451,0062M6.075
14/05/20210,42%0,2150,3150,7950,1952,90128M10.798
13/05/2021-9,94%-5,5350,1055,9649,5055,96196M15.655
12/05/2021-1,52%-0,8655,6355,9855,3756,58136M8.953
11/05/20215,23%2,8156,4953,6753,5956,7688M7.519
10/05/20212,66%1,3953,6852,7652,7354,6489M8.974
07/05/2021-0,51%-0,2752,2952,5051,9552,7138M4.125
06/05/2021-0,87%-0,4652,5653,0251,8553,7448M4.710
05/05/20214,17%2,1253,0250,9350,8353,6379M7.621
04/05/20210,20%0,1050,9051,4350,4051,8563M6.813
03/05/20214,12%2,0150,8048,9548,9552,60168M15.056
30/04/2021-4,99%-2,5648,7950,4248,5050,9957M5.989
29/04/20212,11%1,0651,3550,2949,7051,6963M5.281
28/04/2021-0,26%-0,1350,2950,4350,0050,8536M3.687
27/04/20211,16%0,5850,4249,9949,9051,7466M6.328
26/04/2021-1,25%-0,6349,8450,6349,6250,7636M4.655
23/04/20210,00%0,0050,4751,0050,2451,5645M4.716
22/04/20211,49%0,7450,4750,2048,7050,9195M9.358
20/04/2021-0,92%-0,4649,7350,3149,4751,8770M6.876
19/04/20212,81%1,3750,1948,8248,1950,7278M7.110
16/04/2021-1,07%-0,5348,8249,3548,8250,1756M5.814
15/04/20213,29%1,5749,3548,0047,9749,5052M5.286
14/04/2021-0,50%-0,2447,7848,5147,5148,9259M5.414
13/04/2021-1,36%-0,6648,0248,5947,7749,2850M4.478
12/04/20212,44%1,1648,6847,8147,8049,3859M5.532
09/04/20212,66%1,2347,5247,4446,8748,8880M7.462
08/04/20210,72%0,3346,2946,1845,2047,3868M6.264
07/04/2021-1,58%-0,7445,9646,8845,7347,0643M4.674
06/04/20212,39%1,0946,7045,5345,5347,8354M5.509
05/04/2021-2,48%-1,1645,6147,1745,5047,6046M4.990
01/04/20214,77%2,1346,7745,0044,9346,89100M10.898
31/03/20214,08%1,7544,6442,9042,7745,2678M7.700
30/03/2021-1,74%-0,7642,8943,5842,8244,1229M3.992
29/03/20212,78%1,1843,6543,4441,8843,9377M8.626
26/03/20212,63%1,0942,4742,0141,5342,5731M3.925
25/03/20210,19%0,0841,3841,4040,7241,7722M3.088
24/03/20211,25%0,5141,3040,8740,7242,4954M6.520
23/03/2021-2,09%-0,8740,7941,4540,7841,8944M5.163
22/03/20211,49%0,6141,6641,0340,6641,8342M5.850
19/03/2021-0,61%-0,2541,0541,4541,0542,2442M4.811
18/03/2021-1,01%-0,4241,3042,9940,6043,0054M5.775
17/03/20213,91%1,5741,7240,1539,8242,1854M6.673
16/03/20210,25%0,1040,1540,5539,6941,3833M3.780
15/03/20210,00%0,0040,0539,9538,7840,4642M5.186
12/03/2021-1,84%-0,7540,0540,8040,0041,1129M3.697
11/03/2021-3,32%-1,4040,8042,7040,1842,8472M8.335
10/03/20211,54%0,6442,2041,4541,4543,0652M6.663
09/03/2021-2,56%-1,0941,5642,3440,8343,1159M7.388
08/03/2021-2,51%-1,1042,6543,6042,0443,9339M4.470
05/03/20212,08%0,8943,7543,4241,9143,9954M5.530
04/03/2021-3,51%-1,5642,8644,5242,3544,6168M8.674
03/03/20211,42%0,6244,4243,8643,1245,1996M11.431
02/03/20212,43%1,0443,8042,5141,5643,9076M9.690
01/03/20214,34%1,7842,7642,2041,1243,50147M12.951
26/02/20213,07%1,2240,9839,9239,6741,5087M8.821
25/02/2021-3,31%-1,3639,7641,6139,6742,0750M4.957
24/02/20212,54%1,0241,1240,3140,3142,5046M4.341
23/02/20210,07%0,0340,1040,3239,8041,2345M5.896
22/02/2021-3,63%-1,5140,0740,9139,5640,9675M8.122
19/02/20210,12%0,0541,5841,6241,1041,8730M4.470
18/02/2021-0,76%-0,3241,5341,7241,2142,1243M5.699
17/02/2021-1,76%-0,7541,8543,0041,5643,1535M4.264
12/02/20212,43%1,0142,6041,6041,0542,9094M11.967
11/02/20214,31%1,7241,5939,8639,8041,8372M8.584
10/02/20211,37%0,5439,8739,6039,2039,8766M5.889
09/02/20211,11%0,4339,3338,9938,7540,1547M6.306
08/02/20214,68%1,7438,9037,3537,0139,6882M9.691
05/02/20210,84%0,3137,1636,9936,5137,4425M3.147
04/02/2021-2,74%-1,0436,8537,9436,5238,0857M8.040
03/02/20213,52%1,2937,8936,7836,2537,8964M8.382
02/02/20214,57%1,6036,6035,5035,3036,9741M6.080
01/02/20211,07%0,3735,0035,1634,4335,4330M4.825
29/01/20211,20%0,4134,6334,1334,1335,8733M4.884
28/01/2021-0,84%-0,2934,2234,4033,8834,7926M3.260
27/01/2021-0,38%-0,1334,5134,6434,2435,2131M3.995
26/01/20210,79%0,2734,6434,3534,2835,6029M4.467
22/01/2021-1,52%-0,5334,3734,4833,7534,9731M5.266
21/01/20211,42%0,4934,9034,5834,4635,3631M5.121
20/01/20211,80%0,6134,4133,9433,5035,2339M4.999
19/01/2021-1,86%-0,6433,8034,7633,3234,7828M3.320
18/01/20212,26%0,7634,4433,9033,7734,9224M3.792
15/01/2021-0,36%-0,1233,6833,4433,0033,8627M3.385
14/01/20210,96%0,3233,8033,5933,3034,1133M3.933
13/01/20210,36%0,1233,4833,5232,8633,9747M5.803
12/01/20215,17%1,6433,3632,0631,9433,7070M7.967
11/01/20211,18%0,3731,7231,1230,8731,7838M5.948
08/01/20215,10%1,5231,3529,9629,9031,4343M7.085
07/01/20210,24%0,0729,8329,9429,7330,4539M5.877
06/01/2021-0,20%-0,0629,7629,7629,4730,2933M5.616
05/01/20214,59%1,3129,8228,4328,2129,9359M8.443
04/01/20213,86%1,0628,5127,7727,2528,6035M5.037
30/12/2020-0,22%-0,0627,4527,5727,2627,8716M3.315
29/12/2020-0,90%-0,2527,5127,8827,4027,9123M3.119
28/12/20200,07%0,0227,7627,8827,3328,1316M3.130
23/12/2020-1,18%-0,3327,7428,0727,4628,2615M3.481
22/12/20203,46%0,9428,0727,1127,1128,3938M6.004
21/12/20201,69%0,4527,1326,2726,0927,3525M4.882
18/12/2020-0,63%-0,1726,6826,8526,6827,4018M3.376
17/12/2020-0,07%-0,0226,8526,8926,5927,1721M4.958
16/12/20201,78%0,4726,8726,4926,4327,0416M3.495
15/12/20200,42%0,1126,4026,5026,0126,5016M3.042
14/12/2020-0,38%-0,1026,2926,4026,2426,5510M2.186
11/12/20200,08%0,0226,3926,4926,0426,4914M3.418
10/12/2020-0,23%-0,0626,3726,4225,9226,5615M2.931
09/12/2020-1,42%-0,3826,4326,8226,2226,9611M2.022
08/12/20200,75%0,2026,8126,6226,4926,9713M3.164
07/12/2020-1,74%-0,4726,6127,0926,4227,1526M5.460
04/12/2020-0,04%-0,0127,0827,1426,6927,2820M4.469
03/12/2020-0,73%-0,2027,0927,3926,7527,4821M4.874
02/12/20201,00%0,2727,2927,0326,8627,5427M5.650
01/12/20200,41%0,1127,0227,2026,3927,3953M8.166
30/11/2020-3,27%-0,9126,9127,7826,9128,4869M8.272
27/11/20209,10%2,3227,8226,9426,7527,83130M17.190
26/11/20201,15%0,2925,5025,2125,0025,538M1.945
25/11/2020-0,36%-0,0925,2125,3125,0625,6011M2.314
24/11/2020--25,3025,5625,0525,5619M4.306


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito