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
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	-0,69%	-0,18	25,97	26,20	25,68	26,37	33M	5.734
21/09/2020	-1,32%	-0,35	26,15	26,10	25,51	26,33	35M	4.719
18/09/2020	2,55%	0,66	26,50	25,76	25,70	26,69	59M	7.959
17/09/2020	0,16%	0,04	25,84	25,55	25,41	26,02	29M	2.680
16/09/2020	-0,23%	-0,06	25,80	25,86	25,59	26,08	14M	2.630
15/09/2020	5,46%	1,34	25,86	24,63	24,56	25,95	62M	7.455
14/09/2020	0,33%	0,08	24,52	24,58	24,42	24,86	17M	3.409
11/09/2020	-1,77%	-0,44	24,44	24,93	24,15	25,00	14M	2.888
10/09/2020	-0,92%	-0,23	24,88	25,20	24,67	25,35	11M	2.324
09/09/2020	-0,24%	-0,06	25,11	25,29	25,08	25,53	14M	2.718
08/09/2020	-0,55%	-0,14	25,17	25,31	25,00	25,38	9M	1.859
04/09/2020	0,44%	0,11	25,31	25,20	24,82	25,38	13M	2.636
03/09/2020	-1,25%	-0,32	25,20	25,52	25,11	25,90	19M	4.618
02/09/2020	0,35%	0,09	25,52	25,60	25,04	25,75	31M	5.375
01/09/2020	1,23%	0,31	25,43	25,16	25,09	25,74	40M	6.588
31/08/2020	3,04%	0,74	25,12	24,40	24,33	25,35	36M	5.981
28/08/2020	-0,08%	-0,02	24,38	24,60	24,13	24,60	15M	3.074
27/08/2020	-1,33%	-0,33	24,40	24,65	24,29	24,72	18M	3.332
26/08/2020	-0,44%	-0,11	24,73	24,79	24,25	24,89	16M	2.803
25/08/2020	-1,15%	-0,29	24,84	25,14	24,84	25,21	14M	2.699
24/08/2020	0,56%	0,14	25,13	25,08	24,92	25,37	29M	7.178
21/08/2020	-0,36%	-0,09	24,99	25,09	24,77	25,19	19M	3.197
20/08/2020	1,13%	0,28	25,08	24,54	24,35	25,17	23M	4.404
19/08/2020	2,39%	0,58	24,80	24,36	24,28	25,26	30M	6.041
18/08/2020	0,58%	0,14	24,22	24,20	23,82	24,40	30M	5.569
17/08/2020	0,75%	0,18	24,08	24,01	23,71	24,18	31M	5.557
14/08/2020	-6,20%	-1,58	23,90	25,00	23,44	25,00	83M	15.210
13/08/2020	5,86%	1,41	25,48	24,07	24,07	25,48	76M	10.296
12/08/2020	0,54%	0,13	24,07	23,96	23,90	24,54	33M	5.817
11/08/2020	-0,04%	-0,01	23,94	24,07	23,81	24,23	25M	4.233
10/08/2020	0,71%	0,17	23,95	23,86	23,52	24,06	19M	3.568
07/08/2020	-0,92%	-0,22	23,78	23,88	23,56	24,24	17M	3.160
06/08/2020	3,23%	0,75	24,00	23,28	23,21	24,30	24M	5.188
05/08/2020	1,31%	0,30	23,25	23,13	22,88	23,38	22M	4.988
04/08/2020	-2,09%	-0,49	22,95	23,31	22,57	23,47	20M	3.763
03/08/2020	1,03%	0,24	23,44	23,22	23,06	23,44	26M	4.398
31/07/2020	-2,81%	-0,67	23,20	23,66	23,11	23,71	20M	3.042
30/07/2020	-0,25%	-0,06	23,87	23,80	23,64	24,00	11M	2.057
29/07/2020	-0,87%	-0,21	23,93	24,18	23,77	24,20	11M	2.385
28/07/2020	0,58%	0,14	24,14	23,99	23,87	24,27	10M	2.095
27/07/2020	1,10%	0,26	24,00	23,97	23,64	24,07	16M	2.924
24/07/2020	-0,92%	-0,22	23,74	23,81	23,29	23,85	22M	3.396
23/07/2020	-2,16%	-0,53	23,96	24,49	23,81	24,80	21M	3.411
22/07/2020	0,33%	0,08	24,49	24,44	24,30	24,66	22M	3.297
21/07/2020	0,16%	0,04	24,41	24,37	24,05	24,82	35M	7.059
20/07/2020	1,25%	0,30	24,37	24,02	23,98	24,52	14M	2.541
17/07/2020	0,59%	0,14	24,07	24,03	23,74	24,14	23M	4.414
16/07/2020	-0,71%	-0,17	23,93	24,02	23,73	24,16	13M	1.534
15/07/2020	0,84%	0,20	24,10	24,13	23,90	24,45	24M	4.167
14/07/2020	-1,61%	-0,39	23,90	24,33	22,90	24,35	64M	9.690
13/07/2020	-2,45%	-0,61	24,29	24,90	24,29	24,99	28M	4.239
10/07/2020	1,43%	0,35	24,90	24,54	24,48	24,98	38M	5.352
09/07/2020	-1,41%	-0,35	24,55	25,05	24,32	25,15	55M	6.284
08/07/2020	3,41%	0,82	24,90	24,20	24,07	24,95	51M	6.710
07/07/2020	-0,04%	-0,01	24,08	24,19	23,80	24,49	28M	4.536
06/07/2020	0,75%	0,18	24,09	24,24	23,70	24,24	29M	3.851
03/07/2020	-	-	23,91	23,31	23,24	24,00	13M	1.830

Date,Open,High,Low,Close,Volume
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
21-Sep-20,26.10,26.33,25.51,26.15,35028669
18-Sep-20,25.76,26.69,25.70,26.50,58508139
17-Sep-20,25.55,26.02,25.41,25.84,29122964
16-Sep-20,25.86,26.08,25.59,25.80,14368846
15-Sep-20,24.63,25.95,24.56,25.86,61827910
14-Sep-20,24.58,24.86,24.42,24.52,17066644
11-Sep-20,24.93,25.00,24.15,24.44,14014592
10-Sep-20,25.20,25.35,24.67,24.88,11410419
09-Sep-20,25.29,25.53,25.08,25.11,13816620
08-Sep-20,25.31,25.38,25.00,25.17,9346786
04-Sep-20,25.20,25.38,24.82,25.31,13431684
03-Sep-20,25.52,25.90,25.11,25.20,18970331
02-Sep-20,25.60,25.75,25.04,25.52,30507376
01-Sep-20,25.16,25.74,25.09,25.43,39783520
31-Aug-20,24.40,25.35,24.33,25.12,36245419
28-Aug-20,24.60,24.60,24.13,24.38,15115210
27-Aug-20,24.65,24.72,24.29,24.40,17816360
26-Aug-20,24.79,24.89,24.25,24.73,16159120
25-Aug-20,25.14,25.21,24.84,24.84,13801387
24-Aug-20,25.08,25.37,24.92,25.13,28740808
21-Aug-20,25.09,25.19,24.77,24.99,19490878
20-Aug-20,24.54,25.17,24.35,25.08,23248400
19-Aug-20,24.36,25.26,24.28,24.80,30106925
18-Aug-20,24.20,24.40,23.82,24.22,29681278
17-Aug-20,24.01,24.18,23.71,24.08,31016543
14-Aug-20,25.00,25.00,23.44,23.90,82854177
13-Aug-20,24.07,25.48,24.07,25.48,76199867
12-Aug-20,23.96,24.54,23.90,24.07,32923611
11-Aug-20,24.07,24.23,23.81,23.94,24564734
10-Aug-20,23.86,24.06,23.52,23.95,19139525
07-Aug-20,23.88,24.24,23.56,23.78,17012230
06-Aug-20,23.28,24.30,23.21,24.00,24354935
05-Aug-20,23.13,23.38,22.88,23.25,22125833
04-Aug-20,23.31,23.47,22.57,22.95,20495217
03-Aug-20,23.22,23.44,23.06,23.44,26058767
31-Jul-20,23.66,23.71,23.11,23.20,19526446
30-Jul-20,23.80,24.00,23.64,23.87,11301218
29-Jul-20,24.18,24.20,23.77,23.93,11498088
28-Jul-20,23.99,24.27,23.87,24.14,10123207
27-Jul-20,23.97,24.07,23.64,24.00,15675465
24-Jul-20,23.81,23.85,23.29,23.74,22182494
23-Jul-20,24.49,24.80,23.81,23.96,21265022
22-Jul-20,24.44,24.66,24.30,24.49,22041076
21-Jul-20,24.37,24.82,24.05,24.41,35286011
20-Jul-20,24.02,24.52,23.98,24.37,14441295
17-Jul-20,24.03,24.14,23.74,24.07,23244438
16-Jul-20,24.02,24.16,23.73,23.93,13034722
15-Jul-20,24.13,24.45,23.90,24.10,24267991
14-Jul-20,24.33,24.35,22.90,23.90,64201746
13-Jul-20,24.90,24.99,24.29,24.29,27662206
10-Jul-20,24.54,24.98,24.48,24.90,37770552
09-Jul-20,25.05,25.15,24.32,24.55,54518835
08-Jul-20,24.20,24.95,24.07,24.90,51197200
07-Jul-20,24.19,24.49,23.80,24.08,28360634
06-Jul-20,24.24,24.24,23.70,24.09,29455290
03-Jul-20,23.31,24.00,23.24,23.91,13046684

*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
cotação moedas / Bitcoin
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...