Cotação atual, histórico e gráfico do papel: SLCE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2019 | -0,28% | -0,05 | 18,05 | 18,10 | 17,88 | 18,25 | 17M | 3.999 |
| 18/11/2019 | 0,11% | 0,02 | 18,10 | 18,25 | 17,87 | 18,31 | 25M | 3.953 |
| 14/11/2019 | -2,06% | -0,38 | 18,08 | 17,92 | 17,35 | 18,20 | 49M | 8.487 |
| 13/11/2019 | -0,75% | -0,14 | 18,46 | 18,56 | 18,27 | 18,63 | 12M | 2.237 |
| 12/11/2019 | -1,12% | -0,21 | 18,60 | 18,85 | 18,22 | 18,85 | 20M | 3.332 |
| 11/11/2019 | 1,90% | 0,35 | 18,81 | 18,40 | 18,28 | 18,81 | 17M | 4.121 |
| 08/11/2019 | -0,16% | -0,03 | 18,46 | 18,45 | 18,25 | 18,78 | 14M | 3.252 |
| 07/11/2019 | 0,98% | 0,18 | 18,49 | 18,40 | 18,34 | 18,65 | 16M | 3.316 |
| 06/11/2019 | 0,88% | 0,16 | 18,31 | 18,19 | 18,12 | 18,39 | 17M | 3.333 |
| 05/11/2019 | -1,94% | -0,36 | 18,15 | 18,59 | 18,10 | 18,61 | 16M | 3.438 |
| 04/11/2019 | 0,16% | 0,03 | 18,51 | 18,60 | 18,43 | 18,68 | 15M | 3.072 |
| 01/11/2019 | 2,04% | 0,37 | 18,48 | 18,15 | 18,15 | 18,50 | 15M | 3.622 |
| 31/10/2019 | -1,52% | -0,28 | 18,11 | 18,40 | 18,05 | 18,43 | 10M | 2.398 |
| 30/10/2019 | -0,27% | -0,05 | 18,39 | 18,42 | 18,25 | 18,55 | 10M | 2.332 |
| 29/10/2019 | 1,88% | 0,34 | 18,44 | 18,12 | 17,96 | 18,45 | 10M | 2.356 |
| 28/10/2019 | -0,44% | -0,08 | 18,10 | 18,22 | 18,01 | 18,30 | 8M | 2.306 |
| 25/10/2019 | 0,17% | 0,03 | 18,18 | 18,19 | 18,07 | 18,40 | 12M | 3.223 |
| 24/10/2019 | -1,09% | -0,20 | 18,15 | 18,31 | 17,92 | 18,47 | 16M | 3.460 |
| 23/10/2019 | -0,97% | -0,18 | 18,35 | 18,59 | 18,20 | 18,59 | 12M | 2.803 |
| 22/10/2019 | -0,48% | -0,09 | 18,53 | 18,65 | 18,30 | 18,65 | 14M | 3.598 |
| 21/10/2019 | 5,38% | 0,95 | 18,62 | 17,82 | 17,82 | 18,62 | 31M | 8.010 |
| 18/10/2019 | 0,57% | 0,10 | 17,67 | 17,59 | 17,43 | 17,73 | 12M | 2.034 |
| 17/10/2019 | 0,92% | 0,16 | 17,57 | 17,43 | 17,17 | 17,60 | 9M | 3.004 |
| 16/10/2019 | 0,06% | 0,01 | 17,41 | 17,40 | 17,13 | 17,53 | 6M | 2.045 |
| 15/10/2019 | -2,36% | -0,42 | 17,40 | 17,89 | 17,32 | 17,89 | 11M | 3.322 |
| 14/10/2019 | 3,18% | 0,55 | 17,82 | 17,31 | 17,22 | 17,91 | 10M | 3.112 |
| 11/10/2019 | -0,23% | -0,04 | 17,27 | 17,30 | 17,19 | 17,49 | 10M | 2.490 |
| 10/10/2019 | 1,82% | 0,31 | 17,31 | 17,08 | 17,01 | 17,31 | 9M | 2.071 |
| 09/10/2019 | 0,77% | 0,13 | 17,00 | 16,95 | 16,82 | 17,17 | 11M | 2.644 |
| 08/10/2019 | -0,53% | -0,09 | 16,87 | 16,96 | 16,67 | 17,09 | 36M | 4.999 |
| 07/10/2019 | -1,62% | -0,28 | 16,96 | 17,31 | 16,75 | 17,37 | 14M | 3.680 |
| 04/10/2019 | -0,29% | -0,05 | 17,24 | 17,34 | 17,08 | 17,44 | 10M | 3.113 |
| 03/10/2019 | -0,06% | -0,01 | 17,29 | 17,35 | 17,03 | 17,49 | 13M | 2.803 |
| 02/10/2019 | -2,86% | -0,51 | 17,30 | 17,79 | 17,23 | 17,79 | 15M | 3.555 |
| 01/10/2019 | -0,45% | -0,08 | 17,81 | 17,89 | 17,76 | 18,13 | 9M | 2.769 |
| 30/09/2019 | -0,61% | -0,11 | 17,89 | 18,00 | 17,51 | 18,02 | 15M | 3.806 |
| 27/09/2019 | -0,88% | -0,16 | 18,00 | 18,19 | 17,80 | 18,26 | 18M | 4.218 |
| 26/09/2019 | -1,63% | -0,30 | 18,16 | 18,55 | 18,15 | 18,55 | 11M | 2.216 |
| 25/09/2019 | -1,23% | -0,23 | 18,46 | 18,62 | 18,34 | 18,68 | 10M | 2.281 |
| 24/09/2019 | 1,19% | 0,22 | 18,69 | 18,47 | 18,43 | 18,80 | 17M | 4.292 |
| 23/09/2019 | 1,04% | 0,19 | 18,47 | 18,28 | 18,20 | 18,48 | 12M | 2.336 |
| 20/09/2019 | -0,11% | -0,02 | 18,28 | 18,36 | 18,15 | 18,52 | 13M | 3.412 |
| 19/09/2019 | -1,03% | -0,19 | 18,30 | 18,51 | 18,28 | 18,65 | 13M | 3.404 |
| 18/09/2019 | -2,68% | -0,51 | 18,49 | 19,05 | 18,26 | 19,05 | 26M | 6.612 |
| 17/09/2019 | 2,54% | 0,47 | 19,00 | 18,54 | 18,36 | 19,09 | 20M | 4.929 |
| 16/09/2019 | 2,21% | 0,40 | 18,53 | 18,26 | 18,16 | 18,72 | 20M | 4.866 |
| 13/09/2019 | -1,73% | -0,32 | 18,13 | 18,54 | 18,13 | 18,72 | 15M | 3.621 |
| 12/09/2019 | -0,32% | -0,06 | 18,45 | 18,59 | 18,32 | 18,69 | 13M | 3.566 |
| 11/09/2019 | 1,98% | 0,36 | 18,51 | 18,30 | 18,22 | 18,70 | 16M | 3.853 |
| 10/09/2019 | 0,61% | 0,11 | 18,15 | 17,99 | 17,99 | 18,83 | 41M | 8.173 |
| 09/09/2019 | -0,55% | -0,10 | 18,04 | 18,16 | 17,94 | 18,24 | 14M | 3.796 |
| 06/09/2019 | 1,85% | 0,33 | 18,14 | 17,90 | 17,89 | 18,35 | 15M | 3.481 |
| 05/09/2019 | 0,39% | 0,07 | 17,81 | 17,80 | 17,74 | 18,11 | 18M | 5.242 |
| 04/09/2019 | 3,08% | 0,53 | 17,74 | 17,37 | 17,12 | 17,77 | 17M | 4.940 |
| 03/09/2019 | -0,92% | -0,16 | 17,21 | 17,35 | 17,07 | 17,60 | 10M | 3.120 |
| 02/09/2019 | 0,23% | 0,04 | 17,37 | 17,35 | 17,22 | 17,65 | 9M | 2.386 |
| 30/08/2019 | 0,64% | 0,11 | 17,33 | 17,34 | 16,96 | 17,66 | 22M | 4.759 |
| 29/08/2019 | 4,81% | 0,79 | 17,22 | 16,60 | 16,35 | 17,40 | 27M | 6.920 |
| 28/08/2019 | -1,14% | -0,19 | 16,43 | 16,65 | 16,13 | 16,78 | 29M | 6.380 |
| 27/08/2019 | 3,10% | 0,50 | 16,62 | 16,25 | 16,24 | 16,99 | 30M | 7.747 |
| 26/08/2019 | -7,14% | -1,24 | 16,12 | 17,37 | 16,10 | 17,40 | 37M | 7.740 |
| 23/08/2019 | -3,29% | -0,59 | 17,36 | 17,85 | 17,14 | 17,85 | 21M | 4.734 |
| 22/08/2019 | -0,55% | -0,10 | 17,95 | 18,06 | 17,61 | 18,11 | 10M | 2.676 |
| 21/08/2019 | 0,33% | 0,06 | 18,05 | 18,06 | 17,93 | 18,28 | 19M | 4.122 |
| 20/08/2019 | -0,44% | -0,08 | 17,99 | 18,14 | 17,86 | 18,36 | 14M | 3.201 |
| 19/08/2019 | 0,11% | 0,02 | 18,07 | 18,21 | 17,89 | 18,54 | 15M | 3.176 |
| 16/08/2019 | 2,85% | 0,50 | 18,05 | 17,85 | 17,46 | 18,42 | 26M | 6.465 |
| 15/08/2019 | 0,46% | 0,08 | 17,55 | 17,80 | 17,22 | 18,20 | 35M | 7.494 |
| 14/08/2019 | -5,77% | -1,07 | 17,47 | 18,50 | 17,37 | 18,50 | 49M | 8.570 |
| 13/08/2019 | 0,05% | 0,01 | 18,54 | 18,70 | 18,32 | 18,75 | 12M | 2.726 |
| 12/08/2019 | -1,59% | -0,30 | 18,53 | 18,99 | 18,51 | 18,99 | 20M | 3.608 |
| 09/08/2019 | 3,07% | 0,56 | 18,83 | 18,36 | 18,20 | 18,83 | 21M | 3.686 |
| 08/08/2019 | 0,11% | 0,02 | 18,27 | 18,26 | 18,07 | 18,49 | 16M | 3.291 |
| 07/08/2019 | 1,84% | 0,33 | 18,25 | 18,10 | 17,72 | 18,25 | 19M | 4.674 |
| 06/08/2019 | -1,10% | -0,20 | 17,92 | 18,20 | 17,83 | 18,36 | 25M | 5.767 |
| 05/08/2019 | 0,00% | 0,00 | 18,12 | 17,85 | 17,74 | 18,43 | 40M | 8.135 |
| 02/08/2019 | 1,34% | 0,24 | 18,12 | 17,71 | 17,70 | 18,46 | 27M | 5.219 |
| 01/08/2019 | -0,89% | -0,16 | 17,88 | 17,93 | 17,68 | 18,11 | 36M | 8.195 |
| 31/07/2019 | -2,54% | -0,47 | 18,04 | 18,52 | 17,82 | 18,52 | 23M | 4.662 |
| 30/07/2019 | 1,42% | 0,26 | 18,51 | 18,26 | 18,17 | 18,52 | 18M | 3.303 |
| 29/07/2019 | 1,39% | 0,25 | 18,25 | 18,08 | 18,02 | 18,26 | 19M | 3.902 |
| 26/07/2019 | 2,21% | 0,39 | 18,00 | 17,76 | 17,70 | 18,20 | 36M | 5.804 |
| 25/07/2019 | 4,51% | 0,76 | 17,61 | 18,00 | 17,20 | 18,04 | 83M | 14.862 |
| 24/07/2019 | -0,30% | -0,05 | 16,85 | 16,99 | 16,85 | 17,18 | 17M | 3.007 |
| 23/07/2019 | -1,34% | -0,23 | 16,90 | 17,19 | 16,90 | 17,38 | 26M | 4.288 |
| 22/07/2019 | -0,70% | -0,12 | 17,13 | 17,31 | 17,01 | 17,46 | 21M | 3.773 |
| 19/07/2019 | -1,43% | -0,25 | 17,25 | 17,61 | 17,16 | 17,93 | 48M | 9.806 |
| 18/07/2019 | -1,52% | -0,27 | 17,50 | 17,88 | 17,43 | 18,04 | 41M | 8.273 |
| 17/07/2019 | 5,15% | 0,87 | 17,77 | 17,00 | 16,96 | 17,83 | 40M | 6.295 |
| 16/07/2019 | -1,46% | -0,25 | 16,90 | 17,31 | 16,86 | 17,32 | 27M | 5.581 |
| 15/07/2019 | -1,15% | -0,20 | 17,15 | 17,49 | 17,02 | 17,54 | 24M | 3.890 |
| 12/07/2019 | -1,92% | -0,34 | 17,35 | 17,70 | 17,31 | 17,84 | 24M | 4.585 |
| 11/07/2019 | -2,27% | -0,41 | 17,69 | 18,12 | 17,61 | 18,21 | 35M | 6.093 |
| 10/07/2019 | -3,00% | -0,56 | 18,10 | 18,73 | 18,10 | 18,85 | 38M | 6.790 |
| 08/07/2019 | -0,16% | -0,03 | 18,66 | 18,72 | 18,51 | 18,94 | 17M | 4.032 |
| 05/07/2019 | 0,65% | 0,12 | 18,69 | 18,68 | 18,41 | 18,85 | 17M | 3.450 |
| 04/07/2019 | 1,64% | 0,30 | 18,57 | 18,36 | 18,30 | 18,80 | 24M | 4.360 |
| 03/07/2019 | 1,16% | 0,21 | 18,27 | 18,19 | 17,82 | 18,28 | 16M | 4.252 |
| 02/07/2019 | -0,77% | -0,14 | 18,06 | 18,20 | 17,93 | 18,66 | 39M | 7.443 |
| 01/07/2019 | 3,00% | 0,53 | 18,20 | 17,99 | 17,80 | 18,28 | 38M | 7.500 |
| 28/06/2019 | -0,11% | -0,02 | 17,67 | 17,73 | 17,57 | 17,81 | 21M | 4.685 |
Date,Open,High,Low,Close,Volume
19-Nov-19,18.10,18.25,17.88,18.05,16974684
18-Nov-19,18.25,18.31,17.87,18.10,24641930
14-Nov-19,17.92,18.20,17.35,18.08,49025736
13-Nov-19,18.56,18.63,18.27,18.46,11953591
12-Nov-19,18.85,18.85,18.22,18.60,20043772
11-Nov-19,18.40,18.81,18.28,18.81,17200321
08-Nov-19,18.45,18.78,18.25,18.46,14105655
07-Nov-19,18.40,18.65,18.34,18.49,15604079
06-Nov-19,18.19,18.39,18.12,18.31,16548939
05-Nov-19,18.59,18.61,18.10,18.15,16120031
04-Nov-19,18.60,18.68,18.43,18.51,14591368
01-Nov-19,18.15,18.50,18.15,18.48,15283460
31-Oct-19,18.40,18.43,18.05,18.11,10118507
30-Oct-19,18.42,18.55,18.25,18.39,9889248
29-Oct-19,18.12,18.45,17.96,18.44,9893084
28-Oct-19,18.22,18.30,18.01,18.10,7828614
25-Oct-19,18.19,18.40,18.07,18.18,11758529
24-Oct-19,18.31,18.47,17.92,18.15,15819537
23-Oct-19,18.59,18.59,18.20,18.35,11600401
22-Oct-19,18.65,18.65,18.30,18.53,13557015
21-Oct-19,17.82,18.62,17.82,18.62,30735100
18-Oct-19,17.59,17.73,17.43,17.67,12012590
17-Oct-19,17.43,17.60,17.17,17.57,9306038
16-Oct-19,17.40,17.53,17.13,17.41,6050778
15-Oct-19,17.89,17.89,17.32,17.40,10544722
14-Oct-19,17.31,17.91,17.22,17.82,10252830
11-Oct-19,17.30,17.49,17.19,17.27,9804419
10-Oct-19,17.08,17.31,17.01,17.31,8549501
09-Oct-19,16.95,17.17,16.82,17.00,11015376
08-Oct-19,16.96,17.09,16.67,16.87,35615635
07-Oct-19,17.31,17.37,16.75,16.96,14043525
04-Oct-19,17.34,17.44,17.08,17.24,10279885
03-Oct-19,17.35,17.49,17.03,17.29,12796240
02-Oct-19,17.79,17.79,17.23,17.30,14512827
01-Oct-19,17.89,18.13,17.76,17.81,9384485
30-Sep-19,18.00,18.02,17.51,17.89,15260029
27-Sep-19,18.19,18.26,17.80,18.00,18135367
26-Sep-19,18.55,18.55,18.15,18.16,10630665
25-Sep-19,18.62,18.68,18.34,18.46,9516288
24-Sep-19,18.47,18.80,18.43,18.69,17243125
23-Sep-19,18.28,18.48,18.20,18.47,12046431
20-Sep-19,18.36,18.52,18.15,18.28,12841402
19-Sep-19,18.51,18.65,18.28,18.30,12998948
18-Sep-19,19.05,19.05,18.26,18.49,25952153
17-Sep-19,18.54,19.09,18.36,19.00,20373232
16-Sep-19,18.26,18.72,18.16,18.53,19655096
13-Sep-19,18.54,18.72,18.13,18.13,15275934
12-Sep-19,18.59,18.69,18.32,18.45,12875508
11-Sep-19,18.30,18.70,18.22,18.51,16015419
10-Sep-19,17.99,18.83,17.99,18.15,40694901
09-Sep-19,18.16,18.24,17.94,18.04,14067126
06-Sep-19,17.90,18.35,17.89,18.14,14818805
05-Sep-19,17.80,18.11,17.74,17.81,17958989
04-Sep-19,17.37,17.77,17.12,17.74,16781328
03-Sep-19,17.35,17.60,17.07,17.21,9933068
02-Sep-19,17.35,17.65,17.22,17.37,8898981
30-Aug-19,17.34,17.66,16.96,17.33,21940691
29-Aug-19,16.60,17.40,16.35,17.22,26837197
28-Aug-19,16.65,16.78,16.13,16.43,29367372
27-Aug-19,16.25,16.99,16.24,16.62,29648585
26-Aug-19,17.37,17.40,16.10,16.12,36996412
23-Aug-19,17.85,17.85,17.14,17.36,20980769
22-Aug-19,18.06,18.11,17.61,17.95,9579849
21-Aug-19,18.06,18.28,17.93,18.05,19376912
20-Aug-19,18.14,18.36,17.86,17.99,13814768
19-Aug-19,18.21,18.54,17.89,18.07,14667995
16-Aug-19,17.85,18.42,17.46,18.05,26421905
15-Aug-19,17.80,18.20,17.22,17.55,34771584
14-Aug-19,18.50,18.50,17.37,17.47,49032950
13-Aug-19,18.70,18.75,18.32,18.54,12338814
12-Aug-19,18.99,18.99,18.51,18.53,19773178
09-Aug-19,18.36,18.83,18.20,18.83,20634219
08-Aug-19,18.26,18.49,18.07,18.27,16261781
07-Aug-19,18.10,18.25,17.72,18.25,18916846
06-Aug-19,18.20,18.36,17.83,17.92,24973551
05-Aug-19,17.85,18.43,17.74,18.12,39918417
02-Aug-19,17.71,18.46,17.70,18.12,27256428
01-Aug-19,17.93,18.11,17.68,17.88,36155587
31-Jul-19,18.52,18.52,17.82,18.04,23093685
30-Jul-19,18.26,18.52,18.17,18.51,17858286
29-Jul-19,18.08,18.26,18.02,18.25,18613445
26-Jul-19,17.76,18.20,17.70,18.00,35855374
25-Jul-19,18.00,18.04,17.20,17.61,83035494
24-Jul-19,16.99,17.18,16.85,16.85,16561832
23-Jul-19,17.19,17.38,16.90,16.90,26161257
22-Jul-19,17.31,17.46,17.01,17.13,20911120
19-Jul-19,17.61,17.93,17.16,17.25,48345815
18-Jul-19,17.88,18.04,17.43,17.50,40963744
17-Jul-19,17.00,17.83,16.96,17.77,40014530
16-Jul-19,17.31,17.32,16.86,16.90,27471561
15-Jul-19,17.49,17.54,17.02,17.15,24131364
12-Jul-19,17.70,17.84,17.31,17.35,23779588
11-Jul-19,18.12,18.21,17.61,17.69,34599805
10-Jul-19,18.73,18.85,18.10,18.10,37832237
08-Jul-19,18.72,18.94,18.51,18.66,17347730
05-Jul-19,18.68,18.85,18.41,18.69,16575899
04-Jul-19,18.36,18.80,18.30,18.57,24149904
03-Jul-19,18.19,18.28,17.82,18.27,15971708
02-Jul-19,18.20,18.66,17.93,18.06,39250471
01-Jul-19,17.99,18.28,17.80,18.20,37958837
28-Jun-19,17.73,17.81,17.57,17.67,21069444
27-Jun-19,17.65,17.75,17.40,17.69,21069444
26-Jun-19,17.90,17.99,17.27,17.60,21069444
25-Jun-19,17.74,18.19,17.64,17.75,21069444
24-Jun-19,17.92,18.09,17.56,17.66,21069444
21-Jun-19,18.35,18.39,17.87,17.87,21069444
19-Jun-19,18.69,18.84,18.00,18.34,21069444
18-Jun-19,19.15,19.30,18.51,18.60,21069444
17-Jun-19,18.45,19.13,18.45,19.00,21069444
14-Jun-19,18.88,18.96,18.25,18.27,21069444
13-Jun-19,19.06,19.36,18.58,18.70,21069444
12-Jun-19,19.73,19.96,18.81,18.97,21069444
11-Jun-19,20.02,20.25,19.38,19.63,21069444
10-Jun-19,20.27,20.56,19.72,20.00,21069444
07-Jun-19,21.20,21.31,20.03,20.17,21069444
06-Jun-19,21.12,21.46,20.57,21.08,21069444
05-Jun-19,20.64,21.29,20.18,21.12,21069444
04-Jun-19,19.86,20.69,19.64,20.69,21069444
03-Jun-19,19.89,20.00,19.26,19.63,21069444
31-May-19,19.30,19.66,18.90,19.50,21069444
30-May-19,19.15,19.51,19.00,19.30,21069444
29-May-19,18.05,19.97,17.63,18.77,21069444
28-May-19,17.38,18.25,17.22,17.95,21069444
27-May-19,17.01,17.49,17.01,17.29,21069444
24-May-19,17.20,17.23,16.73,16.95,21069444
23-May-19,17.20,17.25,16.93,17.11,21069444
22-May-19,17.69,17.95,17.10,17.15,21069444
21-May-19,18.00,18.00,17.50,17.55,21069444
20-May-19,17.80,18.23,17.60,18.09,21069444
17-May-19,17.30,18.57,17.30,17.66,21069444
16-May-19,18.17,18.22,17.28,17.33,21069444
15-May-19,18.65,18.84,18.01,18.09,21069444
14-May-19,18.72,19.05,18.24,18.60,21069444
13-May-19,19.51,19.77,18.13,18.40,21069444
*exoneração de responsabilidade