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
30/06/2022	-5,56%	-2,60	44,13	46,39	44,03	46,49	120M	12.237
29/06/2022	2,86%	1,30	46,73	45,47	45,47	46,89	72M	8.034
28/06/2022	-0,09%	-0,04	45,43	45,99	45,15	46,62	70M	7.406
27/06/2022	1,50%	0,67	45,47	44,80	44,78	46,27	67M	8.347
24/06/2022	-1,73%	-0,79	44,80	46,01	44,37	46,17	128M	15.012
23/06/2022	-6,67%	-3,26	45,59	48,82	45,50	49,26	153M	16.204
22/06/2022	-6,45%	-3,37	48,85	51,69	48,37	51,94	136M	13.716
21/06/2022	1,34%	0,69	52,22	51,82	51,45	52,60	57M	6.661
20/06/2022	-2,02%	-1,06	51,53	52,46	51,02	52,72	63M	6.040
17/06/2022	1,13%	0,59	52,59	51,42	51,42	52,97	107M	7.577
15/06/2022	2,87%	1,45	52,00	51,10	51,00	52,45	72M	7.322

14/06/2022	-1,73%	-0,89	50,55	51,70	49,93	51,92	54M	6.348
13/06/2022	-2,37%	-1,25	51,44	51,97	51,12	52,30	57M	7.007
10/06/2022	-0,96%	-0,51	52,69	52,52	51,82	53,33	53M	4.798
09/06/2022	-0,32%	-0,17	53,20	53,32	52,85	53,95	44M	3.840
08/06/2022	0,40%	0,21	53,37	53,19	53,01	54,37	80M	8.107
07/06/2022	-2,62%	-1,43	53,16	54,27	53,11	54,72	65M	6.345
06/06/2022	-3,35%	-1,89	54,59	56,95	54,41	56,95	64M	6.428
03/06/2022	-2,03%	-1,17	56,48	57,60	55,83	57,60	59M	5.385
02/06/2022	3,59%	2,00	57,65	55,64	55,64	57,75	99M	8.434
01/06/2022	1,46%	0,80	55,65	54,83	54,25	56,48	93M	8.044
31/05/2022	-1,17%	-0,65	54,85	55,75	54,85	56,56	123M	7.549
30/05/2022	-0,02%	-0,01	55,50	55,26	54,79	56,25	80M	6.222
27/05/2022	2,42%	1,31	55,51	53,91	53,75	55,78	75M	7.631
26/05/2022	2,17%	1,15	54,20	53,11	52,70	54,40	67M	6.178
25/05/2022	-1,39%	-0,75	53,05	53,73	52,59	54,84	102M	8.437
24/05/2022	3,26%	1,70	53,80	51,49	51,00	53,83	79M	9.301
23/05/2022	-1,92%	-1,02	52,10	53,51	51,80	54,00	115M	12.624
20/05/2022	0,25%	0,13	53,12	53,50	52,17	53,64	61M	6.384
19/05/2022	0,19%	0,10	52,99	52,80	51,94	53,82	100M	8.806
18/05/2022	-4,22%	-2,33	52,89	55,09	52,51	55,92	148M	12.879
17/05/2022	0,75%	0,41	55,22	54,91	54,55	56,61	93M	9.368
16/05/2022	5,42%	2,82	54,81	51,88	51,60	55,02	135M	12.464
13/05/2022	0,68%	0,35	51,99	51,79	51,23	53,01	74M	8.201
12/05/2022	-1,64%	-0,86	51,64	53,97	49,66	53,97	143M	15.764
11/05/2022	2,60%	1,33	52,50	51,30	49,57	52,84	96M	10.691
10/05/2022	-0,37%	-0,19	51,17	51,96	49,92	52,12	116M	9.154
09/05/2022	-2,86%	-1,51	51,36	52,48	50,72	52,54	55M	6.231
06/05/2022	-0,25%	-0,13	52,87	52,82	50,99	53,25	62M	7.103
05/05/2022	-1,67%	-0,90	53,00	53,85	52,06	54,20	77M	8.593
04/05/2022	-1,16%	-0,63	53,90	54,56	53,35	55,76	147M	14.454
03/05/2022	6,69%	3,42	54,53	51,28	50,76	54,64	187M	15.448
02/05/2022	-3,40%	-1,80	51,11	51,19	49,20	51,29	91M	10.107
29/04/2022	-3,73%	-2,05	52,91	55,24	52,91	55,39	336M	16.330
28/04/2022	0,81%	0,44	54,96	54,81	54,23	55,60	87M	9.316
27/04/2022	2,38%	1,27	54,52	53,50	52,31	55,05	138M	13.497
26/04/2022	7,06%	3,51	53,25	50,16	50,16	53,59	183M	16.262
25/04/2022	-0,64%	-0,32	49,74	49,77	49,05	50,31	69M	8.835
22/04/2022	-1,30%	-0,66	50,06	50,38	49,21	50,64	70M	8.350
20/04/2022	1,36%	0,68	50,72	50,03	49,58	51,42	93M	9.354
19/04/2022	0,24%	0,12	50,04	49,83	49,83	51,20	99M	12.255
18/04/2022	3,74%	1,80	49,92	48,11	48,11	50,19	74M	7.749
14/04/2022	0,80%	0,38	48,12	47,81	47,55	48,67	36M	4.258
13/04/2022	-0,79%	-0,38	47,74	48,45	46,73	48,72	41M	4.560
12/04/2022	-1,25%	-0,61	48,12	49,03	48,10	49,44	45M	5.290
11/04/2022	1,08%	0,52	48,73	48,11	47,47	48,95	49M	5.122
08/04/2022	1,92%	0,91	48,21	47,41	47,26	49,20	50M	6.285
07/04/2022	-3,82%	-1,88	47,30	49,18	47,10	49,18	72M	7.323
06/04/2022	-0,47%	-0,23	49,18	49,39	48,27	49,82	59M	7.450
05/04/2022	-0,88%	-0,44	49,41	49,95	49,29	50,64	73M	8.386
04/04/2022	-1,05%	-0,53	49,85	50,40	48,58	50,68	118M	11.023
01/04/2022	1,16%	0,58	50,38	50,76	49,87	51,22	174M	14.878
31/03/2022	1,84%	0,90	49,80	48,89	48,11	50,04	115M	9.137
30/03/2022	3,21%	1,52	48,90	48,00	47,54	49,33	103M	11.716
29/03/2022	1,11%	0,52	47,38	47,28	46,73	48,13	77M	8.488
28/03/2022	0,13%	0,06	46,86	47,15	46,58	48,37	97M	8.928
25/03/2022	-3,92%	-1,91	46,80	48,74	46,68	49,36	101M	10.683
24/03/2022	-0,85%	-0,42	48,71	49,30	48,42	50,41	135M	11.916
23/03/2022	0,37%	0,18	49,13	49,02	48,65	49,91	158M	7.928
22/03/2022	0,35%	0,17	48,95	49,26	48,03	50,19	70M	6.941
21/03/2022	1,82%	0,87	48,78	48,49	47,80	49,04	88M	10.488
18/03/2022	0,13%	0,06	47,91	48,12	47,00	49,46	147M	10.861
17/03/2022	-2,03%	-0,99	47,85	48,84	47,33	49,36	91M	8.634
16/03/2022	-2,63%	-1,32	48,84	50,87	48,30	51,10	109M	11.762
15/03/2022	-0,81%	-0,41	50,16	50,10	49,80	50,88	85M	7.619
14/03/2022	-2,49%	-1,29	50,57	51,85	50,11	51,85	52M	6.119
11/03/2022	2,55%	1,29	51,86	50,92	50,65	52,80	115M	13.528
10/03/2022	0,78%	0,39	50,57	50,01	48,62	50,86	101M	10.860
09/03/2022	-3,98%	-2,08	50,18	52,30	49,47	53,49	177M	17.743
08/03/2022	-2,48%	-1,33	52,26	53,71	51,27	54,54	196M	18.096
07/03/2022	5,37%	2,73	53,59	50,98	50,57	53,81	299M	26.870
04/03/2022	1,52%	0,76	50,86	50,71	49,81	51,00	168M	12.939
03/03/2022	4,59%	2,20	50,10	48,00	47,72	50,87	281M	24.899
02/03/2022	8,94%	3,93	47,90	44,16	44,16	48,57	175M	13.704
25/02/2022	-2,79%	-1,26	43,97	45,59	43,17	45,75	100M	10.421
24/02/2022	4,26%	1,85	45,23	43,50	43,50	46,64	129M	13.037
23/02/2022	-0,66%	-0,29	43,38	43,75	43,38	44,19	29M	4.130
22/02/2022	-0,37%	-0,16	43,67	44,00	43,20	44,55	52M	5.925
21/02/2022	0,53%	0,23	43,83	43,08	43,06	44,79	37M	4.975
18/02/2022	-3,24%	-1,46	43,60	45,25	43,26	45,63	73M	6.912
17/02/2022	-0,66%	-0,30	45,06	45,16	44,25	45,70	47M	5.203
16/02/2022	-1,48%	-0,68	45,36	46,04	44,98	46,38	81M	8.411
15/02/2022	-4,82%	-2,33	46,04	48,54	45,63	48,54	120M	11.417
14/02/2022	1,34%	0,64	48,37	47,72	47,70	49,49	61M	6.822
11/02/2022	-2,07%	-1,01	47,73	48,97	47,27	48,97	60M	8.000
10/02/2022	1,10%	0,53	48,74	48,42	48,24	49,54	91M	11.572
09/02/2022	0,65%	0,31	48,21	48,00	47,71	49,23	107M	11.298
08/02/2022	-1,24%	-0,60	47,90	48,49	46,94	48,49	48M	5.837
07/02/2022	2,36%	1,12	48,50	47,47	47,22	49,61	90M	10.833
04/02/2022	0,66%	0,31	47,38	47,10	46,17	48,34	104M	10.687
03/02/2022	0,17%	0,08	47,07	47,00	46,61	47,47	41M	5.993
02/02/2022	0,06%	0,03	46,99	47,02	46,61	47,47	64M	7.829
01/02/2022	2,13%	0,98	46,96	46,20	45,86	47,38	72M	9.206
31/01/2022	0,39%	0,18	45,98	45,84	45,27	46,87	45M	6.419
28/01/2022	0,57%	0,26	45,80	45,37	44,75	46,28	43M	5.387
27/01/2022	-1,24%	-0,57	45,54	46,46	44,80	46,56	74M	8.839
26/01/2022	0,04%	0,02	46,11	46,22	46,02	47,22	46M	5.336
25/01/2022	2,17%	0,98	46,09	45,29	45,24	46,21	45M	6.101
24/01/2022	-0,53%	-0,24	45,11	45,03	44,48	45,76	67M	7.444
21/01/2022	-1,90%	-0,88	45,35	46,05	45,09	46,71	35M	4.246
20/01/2022	-1,37%	-0,64	46,23	47,06	45,76	47,46	66M	6.944
19/01/2022	2,90%	1,32	46,87	45,78	45,77	47,85	114M	10.560
18/01/2022	1,67%	0,75	45,55	44,60	44,22	45,88	40M	5.435
17/01/2022	-2,50%	-1,15	44,80	46,05	44,71	46,35	50M	7.690
14/01/2022	1,68%	0,76	45,95	44,89	44,88	46,61	65M	7.603
13/01/2022	0,13%	0,06	45,19	45,49	44,62	45,49	53M	6.548
12/01/2022	3,30%	1,44	45,13	43,62	43,62	45,54	61M	7.157
11/01/2022	-0,09%	-0,04	43,69	43,70	42,92	44,13	46M	5.501
10/01/2022	1,72%	0,74	43,73	43,04	42,85	44,18	58M	8.415
07/01/2022	-0,49%	-0,21	42,99	43,32	42,79	43,85	61M	7.172
06/01/2022	5,49%	2,25	43,20	41,01	40,47	43,63	121M	15.417
05/01/2022	-0,39%	-0,16	40,95	41,15	40,73	42,51	90M	10.823
04/01/2022	-1,15%	-0,48	41,11	41,59	41,00	42,45	85M	11.701
03/01/2022	-7,64%	-3,44	41,59	41,89	40,03	42,10	75M	10.982
30/12/2021	1,53%	0,68	45,03	44,57	44,17	45,84	91M	10.761
29/12/2021	1,84%	0,80	44,35	43,59	42,90	44,41	40M	5.024
28/12/2021	2,88%	1,22	43,55	42,46	41,81	43,62	45M	5.800
27/12/2021	3,07%	1,26	42,33	41,06	40,96	42,35	50M	4.676
23/12/2021	-0,70%	-0,29	41,07	41,61	40,90	42,42	40M	4.979
22/12/2021	5,92%	2,31	41,36	39,20	39,09	41,54	85M	8.871
21/12/2021	4,19%	1,57	39,05	37,90	37,67	39,75	52M	6.775
20/12/2021	-1,70%	-0,65	37,48	37,88	37,14	38,56	44M	6.647
17/12/2021	-0,57%	-0,22	38,13	37,93	37,06	38,45	46M	5.697
16/12/2021	-	-	38,35	38,40	38,10	39,09	46M	7.053

Date,Open,High,Low,Close,Volume
30-Jun-22,46.39,46.49,44.03,44.13,119933312
29-Jun-22,45.47,46.89,45.47,46.73,72284085
28-Jun-22,45.99,46.62,45.15,45.43,69971515
27-Jun-22,44.80,46.27,44.78,45.47,67491447
24-Jun-22,46.01,46.17,44.37,44.80,127721264
23-Jun-22,48.82,49.26,45.50,45.59,153307346
22-Jun-22,51.69,51.94,48.37,48.85,136042806
21-Jun-22,51.82,52.60,51.45,52.22,57090991
20-Jun-22,52.46,52.72,51.02,51.53,62956275
17-Jun-22,51.42,52.97,51.42,52.59,107230117
15-Jun-22,51.10,52.45,51.00,52.00,72202895
14-Jun-22,51.70,51.92,49.93,50.55,53978826
13-Jun-22,51.97,52.30,51.12,51.44,56594762
10-Jun-22,52.52,53.33,51.82,52.69,53263892
09-Jun-22,53.32,53.95,52.85,53.20,43877765
08-Jun-22,53.19,54.37,53.01,53.37,80014719
07-Jun-22,54.27,54.72,53.11,53.16,65351022
06-Jun-22,56.95,56.95,54.41,54.59,63816597
03-Jun-22,57.60,57.60,55.83,56.48,58717836
02-Jun-22,55.64,57.75,55.64,57.65,99241369
01-Jun-22,54.83,56.48,54.25,55.65,92686764
31-May-22,55.75,56.56,54.85,54.85,123495962
30-May-22,55.26,56.25,54.79,55.50,79947427
27-May-22,53.91,55.78,53.75,55.51,75389909
26-May-22,53.11,54.40,52.70,54.20,67150106
25-May-22,53.73,54.84,52.59,53.05,102020789
24-May-22,51.49,53.83,51.00,53.80,79331558
23-May-22,53.51,54.00,51.80,52.10,114798961
20-May-22,53.50,53.64,52.17,53.12,60516467
19-May-22,52.80,53.82,51.94,52.99,100282341
18-May-22,55.09,55.92,52.51,52.89,148305827
17-May-22,54.91,56.61,54.55,55.22,92837886
16-May-22,51.88,55.02,51.60,54.81,134837784
13-May-22,51.79,53.01,51.23,51.99,74135511
12-May-22,53.97,53.97,49.66,51.64,143104875
11-May-22,51.30,52.84,49.57,52.50,95670392
10-May-22,51.96,52.12,49.92,51.17,115529538
09-May-22,52.48,52.54,50.72,51.36,55038862
06-May-22,52.82,53.25,50.99,52.87,61924171
05-May-22,53.85,54.20,52.06,53.00,77227570
04-May-22,54.56,55.76,53.35,53.90,147198996
03-May-22,51.28,54.64,50.76,54.53,187262676
02-May-22,51.19,51.29,49.20,51.11,91202851
29-Apr-22,55.24,55.39,52.91,52.91,336379521
28-Apr-22,54.81,55.60,54.23,54.96,87216141
27-Apr-22,53.50,55.05,52.31,54.52,138173169
26-Apr-22,50.16,53.59,50.16,53.25,182833885
25-Apr-22,49.77,50.31,49.05,49.74,68811694
22-Apr-22,50.38,50.64,49.21,50.06,70434038
20-Apr-22,50.03,51.42,49.58,50.72,93317287
19-Apr-22,49.83,51.20,49.83,50.04,98895673
18-Apr-22,48.11,50.19,48.11,49.92,74230060
14-Apr-22,47.81,48.67,47.55,48.12,36221950
13-Apr-22,48.45,48.72,46.73,47.74,40883322
12-Apr-22,49.03,49.44,48.10,48.12,45475050
11-Apr-22,48.11,48.95,47.47,48.73,49068040
08-Apr-22,47.41,49.20,47.26,48.21,50065292
07-Apr-22,49.18,49.18,47.10,47.30,71702160
06-Apr-22,49.39,49.82,48.27,49.18,58528506
05-Apr-22,49.95,50.64,49.29,49.41,72949086
04-Apr-22,50.40,50.68,48.58,49.85,118393561
01-Apr-22,50.76,51.22,49.87,50.38,173793206
31-Mar-22,48.89,50.04,48.11,49.80,115319473
30-Mar-22,48.00,49.33,47.54,48.90,103055069
29-Mar-22,47.28,48.13,46.73,47.38,77405727
28-Mar-22,47.15,48.37,46.58,46.86,96977385
25-Mar-22,48.74,49.36,46.68,46.80,100823243
24-Mar-22,49.30,50.41,48.42,48.71,135028589
23-Mar-22,49.02,49.91,48.65,49.13,158065354
22-Mar-22,49.26,50.19,48.03,48.95,70187526
21-Mar-22,48.49,49.04,47.80,48.78,87621497
18-Mar-22,48.12,49.46,47.00,47.91,146548006
17-Mar-22,48.84,49.36,47.33,47.85,90742439
16-Mar-22,50.87,51.10,48.30,48.84,108951976
15-Mar-22,50.10,50.88,49.80,50.16,84813503
14-Mar-22,51.85,51.85,50.11,50.57,51531905
11-Mar-22,50.92,52.80,50.65,51.86,115471595
10-Mar-22,50.01,50.86,48.62,50.57,100942669
09-Mar-22,52.30,53.49,49.47,50.18,177159371
08-Mar-22,53.71,54.54,51.27,52.26,195572852
07-Mar-22,50.98,53.81,50.57,53.59,299005466
04-Mar-22,50.71,51.00,49.81,50.86,168086380
03-Mar-22,48.00,50.87,47.72,50.10,281206726
02-Mar-22,44.16,48.57,44.16,47.90,175132695
25-Feb-22,45.59,45.75,43.17,43.97,99605276
24-Feb-22,43.50,46.64,43.50,45.23,129250652
23-Feb-22,43.75,44.19,43.38,43.38,28667738
22-Feb-22,44.00,44.55,43.20,43.67,52396270
21-Feb-22,43.08,44.79,43.06,43.83,37273125
18-Feb-22,45.25,45.63,43.26,43.60,73191543
17-Feb-22,45.16,45.70,44.25,45.06,47184477
16-Feb-22,46.04,46.38,44.98,45.36,80629962
15-Feb-22,48.54,48.54,45.63,46.04,120117662
14-Feb-22,47.72,49.49,47.70,48.37,61215866
11-Feb-22,48.97,48.97,47.27,47.73,60294585
10-Feb-22,48.42,49.54,48.24,48.74,90647963
09-Feb-22,48.00,49.23,47.71,48.21,107229858
08-Feb-22,48.49,48.49,46.94,47.90,48084734
07-Feb-22,47.47,49.61,47.22,48.50,89875561
04-Feb-22,47.10,48.34,46.17,47.38,103605532
03-Feb-22,47.00,47.47,46.61,47.07,40788339
02-Feb-22,47.02,47.47,46.61,46.99,63897870
01-Feb-22,46.20,47.38,45.86,46.96,71618865
31-Jan-22,45.84,46.87,45.27,45.98,45277641
28-Jan-22,45.37,46.28,44.75,45.80,42927937
27-Jan-22,46.46,46.56,44.80,45.54,73543749
26-Jan-22,46.22,47.22,46.02,46.11,45576278
25-Jan-22,45.29,46.21,45.24,46.09,45429262
24-Jan-22,45.03,45.76,44.48,45.11,66823350
21-Jan-22,46.05,46.71,45.09,45.35,35327115
20-Jan-22,47.06,47.46,45.76,46.23,65560855
19-Jan-22,45.78,47.85,45.77,46.87,113524750
18-Jan-22,44.60,45.88,44.22,45.55,40158912
17-Jan-22,46.05,46.35,44.71,44.80,50360086
14-Jan-22,44.89,46.61,44.88,45.95,64790440
13-Jan-22,45.49,45.49,44.62,45.19,52908693
12-Jan-22,43.62,45.54,43.62,45.13,60693654
11-Jan-22,43.70,44.13,42.92,43.69,46378480
10-Jan-22,43.04,44.18,42.85,43.73,57559982
07-Jan-22,43.32,43.85,42.79,42.99,60976656
06-Jan-22,41.01,43.63,40.47,43.20,120963949
05-Jan-22,41.15,42.51,40.73,40.95,89821660
04-Jan-22,41.59,42.45,41.00,41.11,85240834
03-Jan-22,41.89,42.10,40.03,41.59,74599292
30-Dec-21,44.57,45.84,44.17,45.03,90901716
29-Dec-21,43.59,44.41,42.90,44.35,39799888
28-Dec-21,42.46,43.62,41.81,43.55,44957245
27-Dec-21,41.06,42.35,40.96,42.33,49651702
23-Dec-21,41.61,42.42,40.90,41.07,40035529
22-Dec-21,39.20,41.54,39.09,41.36,84529878
21-Dec-21,37.90,39.75,37.67,39.05,52173694
20-Dec-21,37.88,38.56,37.14,37.48,44049299
17-Dec-21,37.93,38.45,37.06,38.13,46434993
16-Dec-21,38.40,39.09,38.10,38.35,46486808

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SLCE3