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
01/12/20230,21%0,0837,7637,6837,4838,1184M8.997
30/11/20230,21%0,0837,6837,5537,0637,9662M9.925
29/11/2023-0,34%-0,1337,6037,7837,5038,1985M4.994
28/11/20233,31%1,2137,7336,6136,5038,1694M7.543
27/11/20231,44%0,5236,5236,2736,0136,5831M4.616
24/11/2023-3,30%-1,2336,0037,1535,9237,23157M9.900
23/11/2023-1,72%-0,6537,2337,9337,1337,9648M6.557
22/11/20230,26%0,1037,8838,0037,8138,5546M5.933
21/11/2023-1,59%-0,6137,7838,3137,6138,73171M7.133
20/11/2023-1,36%-0,5338,3938,9138,1339,0593M6.176
17/11/2023-1,99%-0,7938,9239,8238,9039,9968M6.802
16/11/20232,61%1,0139,7138,6238,3139,8172M9.162
14/11/20232,87%1,0838,7037,6437,6138,9773M9.965
13/11/20230,32%0,1237,6237,2637,2137,8623M3.469
10/11/2023-1,08%-0,4137,5037,5037,1838,5454M7.244
09/11/2023-1,38%-0,5337,9138,8337,6339,3579M8.002
08/11/20231,13%0,4338,4438,0237,6138,4467M4.558
07/11/2023-1,48%-0,5738,0138,5137,6838,7975M6.438
06/11/2023-0,18%-0,0738,5838,5537,9038,8837M4.769
03/11/20231,42%0,5438,6538,4438,4039,12100M11.421
01/11/20233,67%1,3538,1136,9236,7838,2652M7.920
31/10/20233,99%1,4136,7635,3535,2036,8488M6.393
30/10/2023-3,23%-1,1835,3536,6135,2836,6863M6.014
27/10/2023-2,04%-0,7636,5337,2036,2737,3032M4.381
26/10/20231,00%0,3737,2937,3336,8837,8133M5.130
25/10/20230,19%0,0736,9236,7836,4937,1547M5.780
24/10/20230,96%0,3536,8536,8035,9437,0337M4.507
23/10/20230,63%0,2336,5035,9035,9036,8123M3.683
20/10/2023-1,14%-0,4236,2736,5035,8636,5949M4.692
19/10/20231,05%0,3836,6936,3536,3537,2028M3.802
18/10/2023-2,02%-0,7536,3137,0136,3137,1064M6.517
17/10/2023-1,80%-0,6837,0637,7136,9237,7929M4.698
16/10/20230,96%0,3637,7437,6637,3238,0424M3.160
13/10/2023-2,68%-1,0337,3838,4037,3138,4944M5.704
11/10/20230,47%0,1838,4138,2338,2338,9543M5.129
10/10/20230,61%0,2338,2338,0937,8838,5930M4.242
09/10/20232,29%0,8538,0037,0436,5838,0039M5.368
06/10/2023-0,24%-0,0937,1536,9436,5737,4438M5.003
05/10/2023-2,33%-0,8937,2437,9136,6038,1177M8.129
04/10/2023-1,29%-0,5038,1338,5437,9438,7132M3.884
03/10/2023-0,95%-0,3738,6338,6338,2539,0133M4.382
02/10/2023-0,99%-0,3939,0039,1838,5839,2038M4.487
29/09/20230,74%0,2939,3939,4038,9639,8635M3.885
28/09/20230,88%0,3439,1038,7538,6339,3048M4.633
27/09/2023-0,39%-0,1538,7639,0638,0139,3452M6.266
26/09/2023-2,16%-0,8638,9139,7638,9140,4763M9.209
25/09/20230,73%0,2939,7739,3939,1239,9340M4.535
22/09/20230,48%0,1939,4839,3939,0439,8336M5.405
21/09/2023-0,53%-0,2139,2939,1638,7039,5632M4.929
20/09/20230,08%0,0339,5039,5039,2740,0939M4.920
19/09/2023-0,83%-0,3339,4739,7339,2139,9838M4.825
18/09/2023-0,60%-0,2439,8039,8839,6340,0752M2.759
15/09/2023-0,50%-0,2040,0440,2339,5040,3278M4.108
14/09/20230,00%0,0040,2440,3339,8140,6453M6.979
13/09/2023-0,57%-0,2340,2440,4640,0841,0097M10.360
12/09/20232,20%0,8740,4739,8239,4640,9888M10.183
11/09/20230,00%0,0039,6039,6039,2639,7060M7.807
08/09/2023-0,63%-0,2539,6039,9039,3239,9225M3.015
06/09/2023-0,97%-0,3939,8540,1839,6140,7454M6.587
05/09/2023-0,74%-0,3040,2440,5039,9840,8243M6.025
04/09/2023-0,07%-0,0340,5440,7540,1840,9128M3.357
01/09/20230,87%0,3540,5740,7240,1840,8249M5.663
31/08/2023-2,26%-0,9340,2241,0040,1841,5163M6.760
30/08/2023-0,41%-0,1741,1541,4141,0141,5933M4.800
29/08/20231,75%0,7141,3240,7040,6541,8963M7.328
28/08/20231,96%0,7840,6139,9539,9240,7770M6.059
25/08/20231,89%0,7439,8339,0638,8240,2656M6.874
24/08/2023-2,35%-0,9439,0940,1238,3440,1572M8.420
23/08/20230,88%0,3540,0339,8539,2040,1030M4.682
22/08/20231,20%0,4739,6839,4239,2239,9026M3.757
21/08/2023-0,13%-0,0539,2139,4238,7639,8041M4.385
18/08/20230,28%0,1139,2639,2838,6739,5932M4.613
17/08/2023-0,53%-0,2139,1539,4238,8539,7641M5.664
16/08/2023-1,33%-0,5339,3640,1839,0740,1889M10.756
15/08/2023-3,18%-1,3139,8941,0339,7341,0497M9.085
14/08/2023-3,85%-1,6541,2042,8541,0742,8586M8.843
11/08/2023-0,12%-0,0542,8542,9042,1343,2050M5.491
10/08/2023-1,22%-0,5342,9042,8541,7443,59106M11.045
09/08/2023-0,09%-0,0443,4343,2943,1043,7857M5.994
08/08/2023-1,67%-0,7443,4743,8142,9544,0468M7.837
07/08/2023-1,54%-0,6944,2145,0043,3645,1080M8.761
04/08/20230,74%0,3344,9044,2444,1245,4570M6.974
03/08/20230,61%0,2744,5744,6244,2544,9459M5.801
02/08/2023-0,02%-0,0144,3044,4444,0644,9579M6.183
01/08/20231,51%0,6644,3143,5043,4144,71134M14.082
31/07/2023-0,68%-0,3043,6544,0743,3344,2880M7.499
28/07/2023-0,79%-0,3543,9544,2843,6344,8447M6.618
27/07/20233,14%1,3544,3043,0143,0145,03203M15.027
26/07/20231,01%0,4342,9542,5342,3143,1873M10.536
25/07/20230,69%0,2942,5242,4342,1942,7365M7.836
24/07/20230,98%0,4142,2341,8941,3842,2934M4.872
21/07/20230,41%0,1741,8241,9041,5142,0559M5.774
20/07/20230,51%0,2141,6541,4841,4141,8435M4.303
19/07/20231,69%0,6941,4440,8840,6541,7558M7.405
18/07/20230,30%0,1240,7540,7040,2841,0247M5.886
17/07/20230,44%0,1840,6340,3540,1840,9882M6.577
14/07/2023-0,37%-0,1540,4540,5740,0841,2042M5.351
13/07/2023-0,42%-0,1740,6040,7840,0740,8369M8.316
12/07/20230,00%0,0040,7740,9240,6541,5065M7.880
11/07/2023-0,12%-0,0540,7740,6839,9641,0395M7.271
10/07/20230,02%0,0140,8241,0140,5942,1669M7.216
07/07/20231,75%0,7040,8140,1039,7641,0468M10.547
06/07/2023-0,82%-0,3340,1140,4139,9340,9474M11.372
05/07/20233,51%1,3740,4439,1939,0040,7899M11.602
04/07/20231,11%0,4339,0738,5038,2239,2257M8.509
03/07/20231,10%0,4238,6438,3638,2438,8764M9.636
30/06/20231,11%0,4238,2237,9537,9138,6665M8.770
29/06/20231,53%0,5737,8037,1937,0038,0757M8.475
28/06/2023-0,37%-0,1437,2337,2037,1538,2049M7.660
27/06/2023-3,19%-1,2337,3738,7537,0938,8598M10.611
26/06/2023-0,44%-0,1738,6038,8038,4239,0748M7.669
23/06/20236,51%2,3738,7737,7937,4539,14200M17.550
22/06/2023-1,36%-0,5036,4036,8236,0737,0878M5.930
21/06/2023-0,30%-0,1136,9037,3736,5137,6578M8.508
20/06/20230,84%0,3137,0136,5836,0437,0750M8.508
19/06/20230,94%0,3436,7036,5636,4037,7290M12.371
16/06/20232,94%1,0436,3635,2535,0036,4496M11.513
15/06/20230,89%0,3135,3234,9634,8335,6196M10.282
14/06/2023-0,71%-0,2535,0135,2034,4635,25115M14.479
13/06/2023-0,68%-0,2435,2635,6034,9235,74161M12.731
12/06/2023-2,74%-1,0035,5036,5135,3336,6186M10.308
09/06/2023-0,95%-0,3536,5036,9436,5037,1855M7.815
07/06/20231,77%0,6436,8536,3236,1437,1155M7.725
06/06/20232,06%0,7336,2135,6935,4536,3949M7.707
05/06/20230,42%0,1535,4835,3235,0535,7731M4.898
02/06/20232,64%0,9135,3334,6134,5036,1569M9.238
01/06/2023-0,32%-0,1134,4234,9134,2034,9446M6.390
31/05/2023-0,12%-0,0434,5334,4534,1734,8849M4.787
30/05/2023-1,43%-0,5034,5735,1434,4035,2634M5.058
29/05/20230,00%0,0035,0735,1735,0235,3736M5.285
26/05/20230,78%0,2735,0735,0034,7435,4144M7.057
25/05/2023-0,11%-0,0434,8034,8534,7035,3961M9.156
24/05/2023-0,60%-0,2134,8435,0834,7535,3467M7.761
23/05/2023--35,0535,5035,0036,0150M6.806


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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