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
31/10/2025	1,76%	0,28	16,15	15,90	15,88	16,18	23M	3.041
30/10/2025	0,32%	0,05	15,87	15,88	15,77	15,95	13M	2.663
29/10/2025	-0,19%	-0,03	15,82	15,85	15,82	16,17	25M	6.239
28/10/2025	-0,25%	-0,04	15,85	15,94	15,84	16,05	24M	5.083
27/10/2025	-0,19%	-0,03	15,89	16,01	15,88	16,09	33M	5.421
24/10/2025	0,70%	0,11	15,92	15,88	15,81	15,94	13M	2.816
23/10/2025	-0,32%	-0,05	15,81	15,86	15,76	15,93	18M	3.079

22/10/2025	0,06%	0,01	15,86	15,85	15,73	15,90	14M	1.816
21/10/2025	0,44%	0,07	15,85	15,78	15,72	15,95	21M	3.385
20/10/2025	0,32%	0,05	15,78	15,78	15,71	15,81	14M	2.783
17/10/2025	0,00%	0,00	15,73	15,74	15,63	15,78	42M	5.223
16/10/2025	-0,38%	-0,06	15,73	15,79	15,66	15,81	28M	5.300
15/10/2025	0,64%	0,10	15,79	15,62	15,57	15,82	41M	5.381
14/10/2025	0,26%	0,04	15,69	15,65	15,61	15,76	18M	4.448
13/10/2025	-0,95%	-0,15	15,65	15,86	15,65	15,97	19M	3.784
10/10/2025	0,70%	0,11	15,80	15,74	15,68	15,92	27M	5.306
09/10/2025	-0,38%	-0,06	15,69	15,80	15,61	15,87	57M	5.748
08/10/2025	0,13%	0,02	15,75	15,72	15,72	15,89	19M	3.660
07/10/2025	-0,69%	-0,11	15,73	15,85	15,64	15,90	30M	6.648
06/10/2025	-0,63%	-0,10	15,84	15,97	15,82	16,02	36M	7.065
03/10/2025	-2,45%	-0,40	15,94	16,25	15,77	16,32	58M	9.256
02/10/2025	-0,49%	-0,08	16,34	16,47	16,24	16,47	18M	2.909
01/10/2025	0,06%	0,01	16,42	16,45	16,21	16,53	29M	5.857
30/09/2025	-1,20%	-0,20	16,41	16,66	16,41	16,70	24M	3.819
29/09/2025	0,24%	0,04	16,61	16,70	16,53	16,81	20M	3.730
26/09/2025	0,73%	0,12	16,57	16,51	16,50	16,67	23M	4.132
25/09/2025	-0,90%	-0,15	16,45	16,60	16,42	16,69	31M	6.289
24/09/2025	-0,36%	-0,06	16,60	16,71	16,60	16,77	13M	2.766
23/09/2025	1,15%	0,19	16,66	16,50	16,50	16,74	24M	4.435
22/09/2025	-1,85%	-0,31	16,47	16,80	16,47	16,81	29M	4.873
19/09/2025	0,18%	0,03	16,78	16,77	16,70	17,00	28M	3.754
18/09/2025	-1,53%	-0,26	16,75	17,00	16,62	17,03	50M	6.427
17/09/2025	0,00%	0,00	17,01	17,10	16,95	17,10	29M	4.725
16/09/2025	-1,05%	-0,18	17,01	17,22	17,00	17,32	23M	4.394
15/09/2025	1,36%	0,23	17,19	16,95	16,95	17,21	25M	5.050
12/09/2025	-0,76%	-0,13	16,96	17,03	16,93	17,14	39M	7.327
11/09/2025	0,53%	0,09	17,09	17,09	16,92	17,09	26M	5.075
10/09/2025	-0,12%	-0,02	17,00	17,06	16,93	17,11	31M	4.658
09/09/2025	-0,23%	-0,04	17,02	17,09	16,93	17,14	21M	4.688
08/09/2025	-0,64%	-0,11	17,06	17,13	16,92	17,20	29M	4.864
05/09/2025	0,35%	0,06	17,17	17,14	17,01	17,22	31M	6.369
04/09/2025	0,65%	0,11	17,11	17,00	17,00	17,15	33M	5.278
03/09/2025	-0,53%	-0,09	17,00	17,08	16,95	17,10	30M	6.227
02/09/2025	-1,21%	-0,21	17,09	17,21	17,00	17,27	25M	4.326
01/09/2025	-1,14%	-0,20	17,30	17,41	17,26	17,57	21M	3.445
29/08/2025	-0,79%	-0,14	17,50	17,59	17,49	17,79	90M	5.415
28/08/2025	1,32%	0,23	17,64	17,54	17,35	17,77	41M	6.047
27/08/2025	0,64%	0,11	17,41	17,40	17,26	17,50	30M	6.007
26/08/2025	0,29%	0,05	17,30	17,28	17,04	17,36	30M	4.288
25/08/2025	0,35%	0,06	17,25	17,21	17,00	17,32	37M	7.993
22/08/2025	1,72%	0,29	17,19	17,10	16,77	17,19	46M	9.185
21/08/2025	-0,71%	-0,12	16,90	16,99	16,71	17,02	39M	9.104
20/08/2025	0,29%	0,05	17,02	16,96	16,89	17,24	36M	7.032
19/08/2025	-0,93%	-0,16	16,97	17,16	16,82	17,16	34M	7.363
18/08/2025	1,36%	0,23	17,13	16,91	16,91	17,30	24M	5.944
15/08/2025	-1,23%	-0,21	16,90	17,08	16,90	17,19	32M	4.802
14/08/2025	-1,21%	-0,21	17,11	17,08	16,76	17,36	84M	14.063
13/08/2025	1,35%	0,23	17,32	17,13	16,93	17,32	44M	10.984
12/08/2025	-0,81%	-0,14	17,09	17,30	17,01	17,36	26M	6.328
11/08/2025	-0,52%	-0,09	17,23	17,27	17,05	17,28	37M	6.811
08/08/2025	0,23%	0,04	17,32	17,20	17,20	17,53	25M	4.987
07/08/2025	-2,10%	-0,37	17,28	17,60	17,27	17,68	37M	7.977
06/08/2025	-2,43%	-0,44	17,65	18,19	17,65	18,19	39M	5.896
05/08/2025	-0,33%	-0,06	18,09	18,22	17,95	18,22	21M	4.300
04/08/2025	0,06%	0,01	18,15	18,22	17,99	18,26	21M	3.514
01/08/2025	-1,04%	-0,19	18,14	18,40	18,14	18,49	33M	5.125
31/07/2025	0,44%	0,08	18,33	18,08	18,01	18,40	28M	5.306
30/07/2025	0,61%	0,11	18,25	18,14	17,97	18,37	59M	10.038
29/07/2025	1,51%	0,27	18,14	17,92	17,87	18,28	25M	5.103
28/07/2025	-0,67%	-0,12	17,87	18,00	17,65	18,12	38M	5.326
25/07/2025	0,22%	0,04	17,99	17,91	17,68	18,02	53M	6.611
24/07/2025	-0,50%	-0,09	17,95	17,94	17,86	18,10	39M	7.172
23/07/2025	0,61%	0,11	18,04	17,95	17,87	18,12	27M	5.788
22/07/2025	-0,88%	-0,16	17,93	18,19	17,85	18,19	27M	6.142
21/07/2025	-0,60%	-0,11	18,09	18,20	17,99	18,28	30M	7.126
18/07/2025	0,11%	0,02	18,20	18,18	18,06	18,24	16M	3.775
17/07/2025	-1,09%	-0,20	18,18	18,41	18,18	18,54	33M	4.364
16/07/2025	0,88%	0,16	18,38	18,22	18,09	18,49	64M	9.331
15/07/2025	0,44%	0,08	18,22	18,06	17,91	18,24	33M	6.839
14/07/2025	-0,33%	-0,06	18,14	18,09	18,02	18,31	52M	4.889
11/07/2025	0,28%	0,05	18,20	18,04	18,03	18,26	30M	7.008
10/07/2025	0,83%	0,15	18,15	18,00	17,89	18,29	42M	9.362
09/07/2025	-2,07%	-0,38	18,00	18,44	18,00	18,70	95M	8.516
08/07/2025	0,60%	0,11	18,38	18,30	18,23	18,48	24M	6.545
07/07/2025	0,94%	0,17	18,27	18,15	18,12	18,29	21M	4.617
04/07/2025	0,28%	0,05	18,10	18,01	18,01	18,25	24M	4.772
03/07/2025	0,22%	0,04	18,05	18,04	18,04	18,30	33M	5.018
02/07/2025	1,07%	0,19	18,01	17,90	17,78	18,03	47M	12.357
01/07/2025	-0,50%	-0,09	17,82	17,92	17,70	17,99	34M	5.015
27/06/2025	0,00%	0,00	17,91	17,77	17,72	17,99	29M	5.051
26/06/2025	0,62%	0,11	17,91	17,86	17,70	17,98	38M	7.864
25/06/2025	-1,00%	-0,18	17,80	18,00	17,69	18,03	52M	9.016
24/06/2025	-2,81%	-0,52	17,98	18,43	17,90	18,60	42M	6.161
23/06/2025	0,27%	0,05	18,50	18,45	18,33	18,95	42M	6.736
20/06/2025	0,11%	0,02	18,45	18,50	18,23	18,53	46M	4.930
18/06/2025	-1,50%	-0,28	18,43	18,75	18,43	18,81	42M	8.069
17/06/2025	-0,90%	-0,17	18,71	19,01	18,55	19,01	25M	4.759
16/06/2025	2,11%	0,39	18,88	18,61	18,47	19,04	52M	6.959
13/06/2025	0,54%	0,10	18,49	18,35	18,31	18,66	33M	7.596
12/06/2025	-1,45%	-0,27	18,39	18,59	18,38	18,61	33M	6.193
11/06/2025	0,16%	0,03	18,66	18,60	18,45	18,76	37M	6.789
10/06/2025	1,25%	0,23	18,63	18,53	18,48	18,85	27M	5.549
09/06/2025	-2,70%	-0,51	18,40	18,89	18,37	18,93	43M	6.745
06/06/2025	-0,47%	-0,09	18,91	19,00	18,82	19,13	26M	5.473
05/06/2025	0,58%	0,11	19,00	18,90	18,80	19,13	32M	5.769
04/06/2025	-0,32%	-0,06	18,89	19,02	18,89	19,23	34M	5.660
03/06/2025	0,91%	0,17	18,95	18,79	18,74	19,22	33M	5.898
02/06/2025	-0,58%	-0,11	18,78	18,90	18,65	19,19	41M	7.768
30/05/2025	-2,12%	-0,41	18,89	19,43	18,89	19,43	30M	4.556
29/05/2025	0,05%	0,01	19,30	19,20	18,99	19,45	53M	11.042
28/05/2025	0,68%	0,13	19,29	19,20	19,12	19,38	32M	7.478
27/05/2025	1,54%	0,29	19,16	19,01	18,87	19,28	51M	5.597
26/05/2025	-0,05%	-0,01	18,87	18,81	18,81	19,14	35M	4.886
23/05/2025	2,83%	0,52	18,88	18,36	18,24	18,97	43M	8.024
22/05/2025	-0,86%	-0,16	18,36	18,50	18,36	18,65	40M	6.729
21/05/2025	-2,01%	-0,38	18,52	18,77	18,51	18,85	21M	3.942
20/05/2025	0,11%	0,02	18,90	18,81	18,69	18,90	25M	5.694
19/05/2025	-0,58%	-0,11	18,88	18,93	18,80	19,06	35M	5.573
16/05/2025	-0,26%	-0,05	18,99	18,99	18,77	19,17	36M	6.796
15/05/2025	2,04%	0,38	19,04	18,70	18,67	19,04	40M	6.816
14/05/2025	-1,69%	-0,32	18,66	19,78	18,63	19,90	61M	12.743
13/05/2025	0,53%	0,10	18,98	18,80	18,80	19,20	67M	12.486
12/05/2025	-0,16%	-0,03	18,88	19,00	18,46	19,01	68M	12.533
09/05/2025	-2,17%	-0,42	18,91	19,14	18,61	19,23	84M	14.304
08/05/2025	0,16%	0,03	19,33	19,47	19,13	19,49	31M	6.309
07/05/2025	-0,10%	-0,02	19,30	19,35	19,10	19,43	35M	5.368
06/05/2025	-1,93%	-0,38	19,32	19,32	19,10	19,60	31M	5.989
05/05/2025	-1,65%	-0,33	19,70	20,20	19,58	20,35	51M	7.739
02/05/2025	1,21%	0,24	20,03	19,91	19,75	20,15	48M	9.713
30/04/2025	-0,80%	-0,16	19,79	19,95	19,64	20,00	41M	7.702
29/04/2025	-0,15%	-0,03	19,95	20,00	19,86	20,21	35M	5.479
28/04/2025	-0,15%	-0,03	19,98	20,00	19,80	20,05	55M	6.180
25/04/2025	-0,55%	-0,11	20,01	20,14	19,98	20,27	60M	7.506
24/04/2025	-	-	20,12	20,05	19,84	20,22	64M	11.800

Date,Open,High,Low,Close,Volume
31-Oct-25,15.90,16.18,15.88,16.15,22729399
30-Oct-25,15.88,15.95,15.77,15.87,13123658
29-Oct-25,15.85,16.17,15.82,15.82,24909178
28-Oct-25,15.94,16.05,15.84,15.85,23575624
27-Oct-25,16.01,16.09,15.88,15.89,32793472
24-Oct-25,15.88,15.94,15.81,15.92,12699778
23-Oct-25,15.86,15.93,15.76,15.81,18245729
22-Oct-25,15.85,15.90,15.73,15.86,13719633
21-Oct-25,15.78,15.95,15.72,15.85,21158333
20-Oct-25,15.78,15.81,15.71,15.78,13657528
17-Oct-25,15.74,15.78,15.63,15.73,42350620
16-Oct-25,15.79,15.81,15.66,15.73,28076089
15-Oct-25,15.62,15.82,15.57,15.79,40929941
14-Oct-25,15.65,15.76,15.61,15.69,17518118
13-Oct-25,15.86,15.97,15.65,15.65,18725705
10-Oct-25,15.74,15.92,15.68,15.80,27244090
09-Oct-25,15.80,15.87,15.61,15.69,56649266
08-Oct-25,15.72,15.89,15.72,15.75,19381293
07-Oct-25,15.85,15.90,15.64,15.73,29523178
06-Oct-25,15.97,16.02,15.82,15.84,36478596
03-Oct-25,16.25,16.32,15.77,15.94,57668051
02-Oct-25,16.47,16.47,16.24,16.34,17824381
01-Oct-25,16.45,16.53,16.21,16.42,29424327
30-Sep-25,16.66,16.70,16.41,16.41,23916640
29-Sep-25,16.70,16.81,16.53,16.61,19863555
26-Sep-25,16.51,16.67,16.50,16.57,23045380
25-Sep-25,16.60,16.69,16.42,16.45,30751674
24-Sep-25,16.71,16.77,16.60,16.60,13330237
23-Sep-25,16.50,16.74,16.50,16.66,24115433
22-Sep-25,16.80,16.81,16.47,16.47,29270629
19-Sep-25,16.77,17.00,16.70,16.78,27604429
18-Sep-25,17.00,17.03,16.62,16.75,50115835
17-Sep-25,17.10,17.10,16.95,17.01,29254886
16-Sep-25,17.22,17.32,17.00,17.01,23403293
15-Sep-25,16.95,17.21,16.95,17.19,25277280
12-Sep-25,17.03,17.14,16.93,16.96,38857931
11-Sep-25,17.09,17.09,16.92,17.09,26038244
10-Sep-25,17.06,17.11,16.93,17.00,30701666
09-Sep-25,17.09,17.14,16.93,17.02,21034159
08-Sep-25,17.13,17.20,16.92,17.06,29392363
05-Sep-25,17.14,17.22,17.01,17.17,31052363
04-Sep-25,17.00,17.15,17.00,17.11,32631533
03-Sep-25,17.08,17.10,16.95,17.00,29595248
02-Sep-25,17.21,17.27,17.00,17.09,24936534
01-Sep-25,17.41,17.57,17.26,17.30,21387962
29-Aug-25,17.59,17.79,17.49,17.50,90495041
28-Aug-25,17.54,17.77,17.35,17.64,40562968
27-Aug-25,17.40,17.50,17.26,17.41,30414266
26-Aug-25,17.28,17.36,17.04,17.30,29515362
25-Aug-25,17.21,17.32,17.00,17.25,37361685
22-Aug-25,17.10,17.19,16.77,17.19,46450566
21-Aug-25,16.99,17.02,16.71,16.90,38724200
20-Aug-25,16.96,17.24,16.89,17.02,35716034
19-Aug-25,17.16,17.16,16.82,16.97,34042578
18-Aug-25,16.91,17.30,16.91,17.13,23998085
15-Aug-25,17.08,17.19,16.90,16.90,32294704
14-Aug-25,17.08,17.36,16.76,17.11,84077169
13-Aug-25,17.13,17.32,16.93,17.32,43885183
12-Aug-25,17.30,17.36,17.01,17.09,25833379
11-Aug-25,17.27,17.28,17.05,17.23,37362425
08-Aug-25,17.20,17.53,17.20,17.32,24962928
07-Aug-25,17.60,17.68,17.27,17.28,36761356
06-Aug-25,18.19,18.19,17.65,17.65,38963461
05-Aug-25,18.22,18.22,17.95,18.09,21164448
04-Aug-25,18.22,18.26,17.99,18.15,21089974
01-Aug-25,18.40,18.49,18.14,18.14,32912013
31-Jul-25,18.08,18.40,18.01,18.33,28495355
30-Jul-25,18.14,18.37,17.97,18.25,58969307
29-Jul-25,17.92,18.28,17.87,18.14,24837988
28-Jul-25,18.00,18.12,17.65,17.87,37646296
25-Jul-25,17.91,18.02,17.68,17.99,52771155
24-Jul-25,17.94,18.10,17.86,17.95,39288482
23-Jul-25,17.95,18.12,17.87,18.04,26753092
22-Jul-25,18.19,18.19,17.85,17.93,27281729
21-Jul-25,18.20,18.28,17.99,18.09,29813604
18-Jul-25,18.18,18.24,18.06,18.20,15535269
17-Jul-25,18.41,18.54,18.18,18.18,32912255
16-Jul-25,18.22,18.49,18.09,18.38,64334999
15-Jul-25,18.06,18.24,17.91,18.22,33064038
14-Jul-25,18.09,18.31,18.02,18.14,52068419
11-Jul-25,18.04,18.26,18.03,18.20,29602869
10-Jul-25,18.00,18.29,17.89,18.15,42136638
09-Jul-25,18.44,18.70,18.00,18.00,95023482
08-Jul-25,18.30,18.48,18.23,18.38,24351145
07-Jul-25,18.15,18.29,18.12,18.27,21298707
04-Jul-25,18.01,18.25,18.01,18.10,23713958
03-Jul-25,18.04,18.30,18.04,18.05,33140460
02-Jul-25,17.90,18.03,17.78,18.01,47041211
01-Jul-25,17.92,17.99,17.70,17.82,33658868
27-Jun-25,17.77,17.99,17.72,17.91,28926632
26-Jun-25,17.86,17.98,17.70,17.91,38321426
25-Jun-25,18.00,18.03,17.69,17.80,51813888
24-Jun-25,18.43,18.60,17.90,17.98,41662904
23-Jun-25,18.45,18.95,18.33,18.50,41590353
20-Jun-25,18.50,18.53,18.23,18.45,45715693
18-Jun-25,18.75,18.81,18.43,18.43,42308314
17-Jun-25,19.01,19.01,18.55,18.71,25158474
16-Jun-25,18.61,19.04,18.47,18.88,52362543
13-Jun-25,18.35,18.66,18.31,18.49,33401777
12-Jun-25,18.59,18.61,18.38,18.39,33148766
11-Jun-25,18.60,18.76,18.45,18.66,36541370
10-Jun-25,18.53,18.85,18.48,18.63,26886892
09-Jun-25,18.89,18.93,18.37,18.40,42549490
06-Jun-25,19.00,19.13,18.82,18.91,25968079
05-Jun-25,18.90,19.13,18.80,19.00,31932368
04-Jun-25,19.02,19.23,18.89,18.89,33619087
03-Jun-25,18.79,19.22,18.74,18.95,33443323
02-Jun-25,18.90,19.19,18.65,18.78,41223542
30-May-25,19.43,19.43,18.89,18.89,30332652
29-May-25,19.20,19.45,18.99,19.30,53012467
28-May-25,19.20,19.38,19.12,19.29,32071813
27-May-25,19.01,19.28,18.87,19.16,51301649
26-May-25,18.81,19.14,18.81,18.87,34870478
23-May-25,18.36,18.97,18.24,18.88,43370168
22-May-25,18.50,18.65,18.36,18.36,40384270
21-May-25,18.77,18.85,18.51,18.52,20571709
20-May-25,18.81,18.90,18.69,18.90,25015799
19-May-25,18.93,19.06,18.80,18.88,35171586
16-May-25,18.99,19.17,18.77,18.99,36121935
15-May-25,18.70,19.04,18.67,19.04,39618796
14-May-25,19.78,19.90,18.63,18.66,61356716
13-May-25,18.80,19.20,18.80,18.98,66571541
12-May-25,19.00,19.01,18.46,18.88,67987469
09-May-25,19.14,19.23,18.61,18.91,84291513
08-May-25,19.47,19.49,19.13,19.33,31192083
07-May-25,19.35,19.43,19.10,19.30,34590770
06-May-25,19.32,19.60,19.10,19.32,31487961
05-May-25,20.20,20.35,19.58,19.70,51009492
02-May-25,19.91,20.15,19.75,20.03,47824311
30-Apr-25,19.95,20.00,19.64,19.79,41176918
29-Apr-25,20.00,20.21,19.86,19.95,34891805
28-Apr-25,20.00,20.05,19.80,19.98,55282986
25-Apr-25,20.14,20.27,19.98,20.01,59679971
24-Apr-25,20.05,20.22,19.84,20.12,64266982

*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