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
menu


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
08/11/2024-0,69%-0,1217,3517,3617,1717,7234M7.720
07/11/2024-2,40%-0,4317,4717,8917,4718,1132M5.908
06/11/20243,23%0,5617,9017,3217,0818,3073M11.977
05/11/20240,17%0,0317,3417,2717,1717,4517M3.055
04/11/20240,06%0,0117,3117,4017,1617,4841M7.929
01/11/20241,70%0,2917,3017,1216,9517,3529M6.320
31/10/2024-1,96%-0,3417,0117,2017,0117,5831M5.771
30/10/20240,93%0,1617,3517,1117,1117,4130M7.371
29/10/2024-0,06%-0,0117,1917,1817,0117,2057M9.375
28/10/2024-0,12%-0,0217,2017,3817,1817,3828M5.408
25/10/2024-0,92%-0,1617,2217,3217,2217,3940M6.517
24/10/20241,05%0,1817,3817,1717,1417,3827M5.927
23/10/2024-0,86%-0,1517,2017,3217,1517,3238M7.079
22/10/20240,41%0,0717,3517,2017,1317,4231M7.539
21/10/20241,35%0,2317,2817,1017,0217,2922M4.639
18/10/2024-0,70%-0,1217,0517,2917,0117,4227M6.092
17/10/2024-1,55%-0,2717,1717,2717,1217,3928M7.348
16/10/20240,63%0,1117,4417,4017,1517,4448M7.714
15/10/20240,99%0,1717,3317,1517,0817,3928M6.646
14/10/20240,35%0,0617,1617,1417,0017,3234M6.088
11/10/2024-0,70%-0,1217,1017,2417,0417,2929M6.978
10/10/2024-1,77%-0,3117,2217,6017,1717,6037M6.346
09/10/2024-0,79%-0,1417,5317,6417,4617,7631M6.382
08/10/20240,45%0,0817,6717,5317,4017,7946M6.562
07/10/2024-1,90%-0,3417,5918,0517,5918,0946M7.705
04/10/2024-0,17%-0,0317,9317,9717,8018,1642M7.554
03/10/2024-3,08%-0,5717,9618,2617,9618,3971M10.693
02/10/20240,71%0,1318,5318,5618,5018,7736M7.282
01/10/20241,10%0,2018,4018,2018,0018,4452M9.650
30/09/2024-2,47%-0,4618,2018,4717,9918,8562M10.941
27/09/20245,84%1,0318,6617,8217,8218,74131M16.891
26/09/20242,26%0,3917,6317,3217,3117,6543M5.988
25/09/2024-0,12%-0,0217,2417,3017,1917,4073M6.388
24/09/20241,29%0,2217,2617,1717,1417,4236M6.141
23/09/20240,24%0,0417,0417,0016,8717,0939M8.988
20/09/2024-0,47%-0,0817,0017,0916,8717,1460M8.705
19/09/2024-0,87%-0,1517,0817,1817,0817,3432M4.883
18/09/2024-0,52%-0,0917,2317,2217,1817,3631M4.809
17/09/20240,76%0,1317,3217,2017,1017,3727M4.778
16/09/2024-0,12%-0,0217,1917,3017,1217,3234M4.723
13/09/20240,12%0,0217,2117,2917,1817,4632M5.062
12/09/2024-0,06%-0,0117,1917,2117,0517,2349M5.127
11/09/2024-0,12%-0,0217,2017,2717,1317,2844M4.089
10/09/20240,58%0,1017,2217,2016,9417,2640M6.157
09/09/2024-1,38%-0,2417,1217,3617,1217,4247M5.922
06/09/2024-1,08%-0,1917,3617,5217,2817,5543M5.841
05/09/2024-0,28%-0,0517,5517,6017,5217,7037M5.104
04/09/20240,74%0,1317,6017,5617,4517,7030M6.855
03/09/20240,29%0,0517,4717,4217,3417,5329M5.040
02/09/2024-1,36%-0,2417,4217,8517,3417,8543M7.022
30/08/2024-0,39%-0,0717,6617,7517,6117,7642M5.669
29/08/2024-0,84%-0,1517,7317,8217,6117,9241M7.108
28/08/2024-1,05%-0,1917,8818,0817,8818,1330M5.741
27/08/20240,50%0,0918,0718,0517,8118,1543M6.247
26/08/20240,45%0,0817,9817,9517,7718,0324M4.988
23/08/20240,62%0,1117,9017,8517,7317,9422M4.333
22/08/2024-1,17%-0,2117,7917,9517,6418,0631M5.018
21/08/20240,17%0,0318,0018,0117,8218,0928M6.251
20/08/20240,62%0,1117,9717,9017,7018,0731M6.756
19/08/20240,90%0,1617,8617,8117,4917,9954M9.837
16/08/2024-0,28%-0,0517,7017,9517,5517,9743M8.097
15/08/2024-2,47%-0,4517,7517,9417,6218,1746M11.071
14/08/2024-0,55%-0,1018,2018,1918,0518,3347M7.873
13/08/20241,16%0,2118,3018,3518,0418,4031M7.120
12/08/2024-1,52%-0,2818,0918,4818,0718,5320M4.127
09/08/20242,11%0,3818,3718,1318,0518,5245M8.828
08/08/20240,78%0,1417,9917,8317,7118,1626M5.759
07/08/20240,85%0,1517,8517,8017,7517,9219M4.368
06/08/20241,03%0,1817,7017,5117,5117,8531M7.121
05/08/2024-1,24%-0,2217,5217,3217,2817,6729M6.840
02/08/2024-0,34%-0,0617,7417,8017,6317,9330M4.852
01/08/2024-0,89%-0,1617,8018,0617,7118,1030M4.768
31/07/2024-0,22%-0,0417,9618,0017,8618,0855M7.589
30/07/2024-1,10%-0,2018,0018,1918,0018,2437M4.999
29/07/2024-0,66%-0,1218,2018,3318,2018,4315M3.398
26/07/20240,44%0,0818,3218,2718,1518,4014M2.912
25/07/2024-1,14%-0,2118,2418,4218,2418,5519M5.210
24/07/2024-1,34%-0,2518,4518,6718,4519,0224M5.585
23/07/2024-1,58%-0,3018,7018,9318,6918,9933M5.985
22/07/2024-1,81%-0,3519,0019,3318,9319,3338M7.410
19/07/20240,21%0,0419,3519,3519,2419,4926M5.673
18/07/2024-0,36%-0,0719,3119,3719,0819,3754M7.633
17/07/20240,16%0,0319,3819,3519,2119,4929M6.243
16/07/20242,06%0,3919,3518,9318,8719,3755M7.758
15/07/2024-0,78%-0,1518,9619,1018,8719,1629M7.765
12/07/2024-0,26%-0,0519,1119,1619,0019,2024M4.336
11/07/20240,21%0,0419,1619,1419,1019,3042M8.534
10/07/20240,16%0,0319,1219,1118,9019,2732M7.149
09/07/20240,37%0,0719,0919,0918,8219,2935M6.649
08/07/20241,17%0,2219,0218,7818,7619,0243M5.447
05/07/2024-1,31%-0,2518,8018,9918,6519,0837M6.737
04/07/20240,90%0,1719,0518,9318,8719,1927M4.496
03/07/2024-1,41%-0,2718,8819,1918,8819,3645M7.497
02/07/20242,35%0,4419,1518,7118,7119,39109M12.359
01/07/20247,22%1,2618,7117,6617,5718,92132M16.337
28/06/2024-0,57%-0,1017,4517,5717,4517,6669M5.576
27/06/20240,98%0,1717,5517,4317,3717,7229M3.890
26/06/2024-0,06%-0,0117,3817,3917,3017,6232M5.666
25/06/2024-0,29%-0,0517,3917,4917,3217,5029M6.090
24/06/2024-0,11%-0,0217,4417,4717,3417,5337M7.243
21/06/2024-1,36%-0,2417,4617,6317,3817,6785M10.828
20/06/20240,17%0,0317,7017,7517,5917,8933M7.664
19/06/20240,86%0,1517,6717,5117,2917,7449M4.609
18/06/2024-0,45%-0,0817,5217,6017,2517,6134M5.193
17/06/2024-0,17%-0,0317,6017,6317,4417,7119M3.454
14/06/20240,40%0,0717,6317,5117,4417,7917M3.188
13/06/20240,34%0,0617,5617,4117,3117,6825M4.052
12/06/2024-0,34%-0,0617,5017,5617,3717,6333M7.439
11/06/20241,92%0,3317,5617,2917,1217,5932M4.598
10/06/2024-0,12%-0,0217,2317,2617,1017,4436M7.400
07/06/2024-1,77%-0,3117,2517,5017,0017,5648M9.026
06/06/20240,17%0,0317,5617,5717,5317,8122M4.759
05/06/2024-2,39%-0,4317,5317,8917,5217,9945M9.015
04/06/20243,04%0,5317,9617,7517,5818,2488M13.763
03/06/2024-2,19%-0,3917,4317,7417,2817,7764M8.074
31/05/2024-0,72%-0,1317,8217,9717,5318,0048M7.785
29/05/2024-2,29%-0,4217,9518,3117,9418,3532M6.624
28/05/20240,33%0,0618,3718,4018,2518,5923M3.752
27/05/20240,11%0,0218,3118,2918,1518,3820M4.073
24/05/2024-0,71%-0,1318,2918,4218,2818,5828M7.474
23/05/20240,33%0,0618,4218,3518,1218,4829M6.169
22/05/2024-0,81%-0,1518,3618,4518,2918,5330M9.650
21/05/2024-0,80%-0,1518,5118,6918,3018,6932M4.526
20/05/20241,36%0,2518,6618,2918,2918,7428M7.048
17/05/2024-0,27%-0,0518,4118,4718,3318,4828M4.968
16/05/20240,38%0,0718,4618,4618,2318,5023M4.875
15/05/20240,11%0,0218,3918,4118,3018,5626M6.216
14/05/2024-0,33%-0,0618,3718,4418,3018,5230M4.458
13/05/2024-0,27%-0,0518,4318,3918,3718,5520M4.129
10/05/2024-0,11%-0,0218,4818,5018,3918,6534M7.131
09/05/2024-0,86%-0,1618,5018,4018,1518,8858M10.024
08/05/2024-0,21%-0,0418,6618,7018,5218,7840M5.235
07/05/20240,59%0,1118,7018,6518,4518,8148M8.549
06/05/2024--18,5918,2818,0918,7546M8.126


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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