papéis
login
mais

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
21/09/2021-0,36%-0,1541,9042,2741,3842,6430M3.887
20/09/2021-4,19%-1,8442,0544,9041,2644,9052M7.021
17/09/2021-1,01%-0,4543,8944,1742,0544,3786M7.706
16/09/20210,50%0,2244,3444,0543,5244,8746M4.642
15/09/20210,18%0,0844,1244,1644,0545,3661M7.052
14/09/2021-0,72%-0,3244,0444,4544,0345,5341M4.219
13/09/2021-0,54%-0,2444,3645,1444,0145,5832M4.395
10/09/2021-1,31%-0,5944,6045,4144,3445,7439M5.807
09/09/20213,01%1,3245,1943,8343,0345,3248M5.683
08/09/2021-2,51%-1,1343,8745,0643,0545,1775M8.942
06/09/20211,58%0,7045,0044,2043,8845,6935M4.429
03/09/2021-0,56%-0,2544,3044,3943,7244,80108M9.625
02/09/2021-3,57%-1,6544,5546,0043,8046,00119M11.706
01/09/202113,40%5,4646,2043,5243,5047,22286M25.758
31/08/2021-3,12%-1,3140,7442,0540,5042,1753M6.950
30/08/20210,72%0,3042,0541,7541,5243,0256M8.121
27/08/20211,09%0,4541,7541,5039,5741,8976M10.257
26/08/2021-2,64%-1,1241,3042,4741,2542,6057M6.404
25/08/2021-0,82%-0,3542,4242,8042,3543,2030M4.376
24/08/20211,09%0,4642,7742,9542,5643,2429M4.116
23/08/20210,33%0,1442,3142,1542,0943,5039M4.521
20/08/2021-0,89%-0,3842,1742,4041,2542,6050M6.641
19/08/20211,99%0,8342,5541,2940,3642,8335M5.251
18/08/20210,34%0,1441,7241,3541,0042,5844M4.668
17/08/2021-2,85%-1,2241,5842,8640,7242,9171M10.290
16/08/2021-1,38%-0,6042,8043,3542,5743,3549M7.197
13/08/2021-0,23%-0,1043,4044,0043,3444,5165M7.694
12/08/2021-0,11%-0,0543,5043,5542,9643,9552M4.752
11/08/20211,16%0,5043,5543,2142,8544,1848M5.642
10/08/2021-0,46%-0,2043,0543,3042,9944,0035M4.110
09/08/20211,22%0,5243,2542,6842,6843,8248M5.632
06/08/2021-1,68%-0,7342,7343,3942,7044,0745M5.435
05/08/2021-0,21%-0,0943,4643,7643,2244,3643M5.254
04/08/2021-4,18%-1,9043,5545,4443,4445,4488M10.387
03/08/2021-0,66%-0,3045,4545,7544,4545,8863M6.193
02/08/20211,67%0,7545,7545,1944,8946,1760M5.113
30/07/2021-2,47%-1,1445,0045,9143,9246,0449M4.425
29/07/20210,04%0,0246,1446,1545,6046,5138M5.007
28/07/20211,90%0,8646,1245,7045,5546,8031M3.116
27/07/2021-0,83%-0,3845,2645,6645,0847,0054M5.030
26/07/2021-0,70%-0,3245,6445,9344,7446,0049M5.468
23/07/2021-0,15%-0,0745,9646,1545,6146,3931M3.426
22/07/20210,17%0,0846,0345,9545,5346,4339M4.017
21/07/2021-1,67%-0,7845,9546,7345,5346,7359M5.948
20/07/20214,19%1,8846,7345,4944,7446,9388M8.780
19/07/2021-5,28%-2,5044,8547,0344,6147,10115M9.622
16/07/20210,08%0,0447,3547,5747,0148,0536M4.258
15/07/20210,21%0,1047,3147,2146,4547,8573M9.460
14/07/2021-1,71%-0,8247,2148,4747,2048,4767M6.870
13/07/20210,67%0,3248,0347,6347,3448,5348M4.475
12/07/2021-2,19%-1,0747,7149,0146,7249,21117M10.944
08/07/2021-2,96%-1,4948,7849,7047,7749,7273M7.097
07/07/2021-3,51%-1,8350,2752,4949,7752,5863M7.195
06/07/2021-3,30%-1,7852,1053,4651,2253,8859M5.579
05/07/20214,62%2,3853,8851,8651,5154,3466M5.219
02/07/2021-0,96%-0,5051,5052,0051,4252,5841M4.456
01/07/20211,33%0,6852,0051,4851,0352,4593M7.824
30/06/20214,18%2,0651,3249,2648,1251,87132M10.048
29/06/20210,65%0,3249,2648,9348,5649,3835M3.793
28/06/20212,54%1,2148,9448,0547,6849,0547M3.979
25/06/2021-2,09%-1,0247,7349,0147,5049,4637M4.156
24/06/2021-0,10%-0,0548,7548,8048,1849,1228M3.286
23/06/2021-0,87%-0,4348,8049,1548,6350,5035M3.847
22/06/20210,65%0,3249,2348,9548,5949,7846M6.002
21/06/20211,12%0,5448,9148,4847,8549,2455M7.581
18/06/2021-0,04%-0,0248,3747,9947,2148,9553M5.281
17/06/2021-2,77%-1,3848,3949,4947,9150,2864M6.811
16/06/2021-0,56%-0,2849,7750,0048,9350,4276M7.120
15/06/20210,50%0,2550,0549,8749,5051,1079M5.682
14/06/2021-1,41%-0,7149,8050,9049,1051,1063M6.485
11/06/2021-0,86%-0,4450,5151,3050,1051,3638M4.072
10/06/20211,29%0,6550,9550,3149,6551,0356M5.866
09/06/2021-0,20%-0,1050,3050,5049,2850,7257M6.655
08/06/2021-0,38%-0,1950,4050,4550,1051,8955M6.933
07/06/2021-1,27%-0,6550,5951,2550,0651,7166M8.329
04/06/2021-0,81%-0,4251,2451,8150,7052,3294M10.979
02/06/20210,53%0,2751,6651,6451,2053,1188M10.210
01/06/2021-3,04%-1,6151,3953,0050,5954,28189M16.586
31/05/20213,41%1,7553,0051,9651,0653,3360M7.408
28/05/20212,19%1,1051,2550,4249,8051,8064M6.691
27/05/20213,72%1,8050,1548,6548,1150,3977M7.014
26/05/20210,31%0,1548,3548,2847,8148,8736M4.504
25/05/20210,94%0,4548,2048,2947,2448,4947M4.393
24/05/2021-1,32%-0,6447,7547,8147,0048,6981M8.241
21/05/2021-1,43%-0,7048,3949,9447,8849,9671M5.838
20/05/20211,43%0,6949,0948,4047,7149,4656M4.972
19/05/2021-4,54%-2,3048,4050,1148,0551,0077M7.803
18/05/20210,90%0,4550,7050,3149,9851,1765M4.265
17/05/2021-0,12%-0,0650,2550,4449,5451,0062M6.075
14/05/20210,42%0,2150,3150,7950,1952,90128M10.798
13/05/2021-9,94%-5,5350,1055,9649,5055,96196M15.655
12/05/2021-1,52%-0,8655,6355,9855,3756,58136M8.953
11/05/20215,23%2,8156,4953,6753,5956,7688M7.519
10/05/20212,66%1,3953,6852,7652,7354,6489M8.974
07/05/2021-0,51%-0,2752,2952,5051,9552,7138M4.125
06/05/2021-0,87%-0,4652,5653,0251,8553,7448M4.710
05/05/20214,17%2,1253,0250,9350,8353,6379M7.621
04/05/20210,20%0,1050,9051,4350,4051,8563M6.813
03/05/20214,12%2,0150,8048,9548,9552,60168M15.056
30/04/2021-4,99%-2,5648,7950,4248,5050,9957M5.989
29/04/20212,11%1,0651,3550,2949,7051,6963M5.281
28/04/2021-0,26%-0,1350,2950,4350,0050,8536M3.687
27/04/20211,16%0,5850,4249,9949,9051,7466M6.328
26/04/2021-1,25%-0,6349,8450,6349,6250,7636M4.655
23/04/20210,00%0,0050,4751,0050,2451,5645M4.716
22/04/20211,49%0,7450,4750,2048,7050,9195M9.358
20/04/2021-0,92%-0,4649,7350,3149,4751,8770M6.876
19/04/20212,81%1,3750,1948,8248,1950,7278M7.110
16/04/2021-1,07%-0,5348,8249,3548,8250,1756M5.814
15/04/20213,29%1,5749,3548,0047,9749,5052M5.286
14/04/2021-0,50%-0,2447,7848,5147,5148,9259M5.414
13/04/2021-1,36%-0,6648,0248,5947,7749,2850M4.478
12/04/20212,44%1,1648,6847,8147,8049,3859M5.532
09/04/20212,66%1,2347,5247,4446,8748,8880M7.462
08/04/20210,72%0,3346,2946,1845,2047,3868M6.264
07/04/2021-1,58%-0,7445,9646,8845,7347,0643M4.674
06/04/20212,39%1,0946,7045,5345,5347,8354M5.509
05/04/2021-2,48%-1,1645,6147,1745,5047,6046M4.990
01/04/20214,77%2,1346,7745,0044,9346,89100M10.898
31/03/20214,08%1,7544,6442,9042,7745,2678M7.700
30/03/2021-1,74%-0,7642,8943,5842,8244,1229M3.992
29/03/20212,78%1,1843,6543,4441,8843,9377M8.626
26/03/20212,63%1,0942,4742,0141,5342,5731M3.925
25/03/20210,19%0,0841,3841,4040,7241,7722M3.088
24/03/20211,25%0,5141,3040,8740,7242,4954M6.520
23/03/2021-2,09%-0,8740,7941,4540,7841,8944M5.163
22/03/20211,49%0,6141,6641,0340,6641,8342M5.850
19/03/2021-0,61%-0,2541,0541,4541,0542,2442M4.811
18/03/2021-1,01%-0,4241,3042,9940,6043,0054M5.775
17/03/20213,91%1,5741,7240,1539,8242,1854M6.673
16/03/20210,25%0,1040,1540,5539,6941,3833M3.780
15/03/20210,00%0,0040,0539,9538,7840,4642M5.186
12/03/2021-1,84%-0,7540,0540,8040,0041,1129M3.697
11/03/2021--40,8042,7040,1842,8472M8.335


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito