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
26/07/2024	0,44%	0,08	18,32	18,27	18,15	18,40	14M	2.912
25/07/2024	-1,14%	-0,21	18,24	18,42	18,24	18,55	19M	5.210
24/07/2024	-1,34%	-0,25	18,45	18,67	18,45	19,02	24M	5.585
23/07/2024	-1,58%	-0,30	18,70	18,93	18,69	18,99	33M	5.985
22/07/2024	-1,81%	-0,35	19,00	19,33	18,93	19,33	38M	7.410
19/07/2024	0,21%	0,04	19,35	19,35	19,24	19,49	26M	5.673
18/07/2024	-0,36%	-0,07	19,31	19,37	19,08	19,37	54M	7.633
17/07/2024	0,16%	0,03	19,38	19,35	19,21	19,49	29M	6.243
16/07/2024	2,06%	0,39	19,35	18,93	18,87	19,37	55M	7.758
15/07/2024	-0,78%	-0,15	18,96	19,10	18,87	19,16	29M	7.765
12/07/2024	-0,26%	-0,05	19,11	19,16	19,00	19,20	24M	4.336
11/07/2024	0,21%	0,04	19,16	19,14	19,10	19,30	42M	8.534
10/07/2024	0,16%	0,03	19,12	19,11	18,90	19,27	32M	7.149
09/07/2024	0,37%	0,07	19,09	19,09	18,82	19,29	35M	6.649
08/07/2024	1,17%	0,22	19,02	18,78	18,76	19,02	43M	5.447
05/07/2024	-1,31%	-0,25	18,80	18,99	18,65	19,08	37M	6.737
04/07/2024	0,90%	0,17	19,05	18,93	18,87	19,19	27M	4.496
03/07/2024	-1,41%	-0,27	18,88	19,19	18,88	19,36	45M	7.497
02/07/2024	2,35%	0,44	19,15	18,71	18,71	19,39	109M	12.359
01/07/2024	7,22%	1,26	18,71	17,66	17,57	18,92	132M	16.337
28/06/2024	-0,57%	-0,10	17,45	17,57	17,45	17,66	69M	5.576
27/06/2024	0,98%	0,17	17,55	17,43	17,37	17,72	29M	3.890
26/06/2024	-0,06%	-0,01	17,38	17,39	17,30	17,62	32M	5.666
25/06/2024	-0,29%	-0,05	17,39	17,49	17,32	17,50	29M	6.090
24/06/2024	-0,11%	-0,02	17,44	17,47	17,34	17,53	37M	7.243
21/06/2024	-1,36%	-0,24	17,46	17,63	17,38	17,67	85M	10.828
20/06/2024	0,17%	0,03	17,70	17,75	17,59	17,89	33M	7.664
19/06/2024	0,86%	0,15	17,67	17,51	17,29	17,74	49M	4.609
18/06/2024	-0,45%	-0,08	17,52	17,60	17,25	17,61	34M	5.193
17/06/2024	-0,17%	-0,03	17,60	17,63	17,44	17,71	19M	3.454
14/06/2024	0,40%	0,07	17,63	17,51	17,44	17,79	17M	3.188
13/06/2024	0,34%	0,06	17,56	17,41	17,31	17,68	25M	4.052
12/06/2024	-0,34%	-0,06	17,50	17,56	17,37	17,63	33M	7.439
11/06/2024	1,92%	0,33	17,56	17,29	17,12	17,59	32M	4.598
10/06/2024	-0,12%	-0,02	17,23	17,26	17,10	17,44	36M	7.400
07/06/2024	-1,77%	-0,31	17,25	17,50	17,00	17,56	48M	9.026
06/06/2024	0,17%	0,03	17,56	17,57	17,53	17,81	22M	4.759
05/06/2024	-2,39%	-0,43	17,53	17,89	17,52	17,99	45M	9.015
04/06/2024	3,04%	0,53	17,96	17,75	17,58	18,24	88M	13.763
03/06/2024	-2,19%	-0,39	17,43	17,74	17,28	17,77	64M	8.074
31/05/2024	-0,72%	-0,13	17,82	17,97	17,53	18,00	48M	7.785
29/05/2024	-2,29%	-0,42	17,95	18,31	17,94	18,35	32M	6.624
28/05/2024	0,33%	0,06	18,37	18,40	18,25	18,59	23M	3.752
27/05/2024	0,11%	0,02	18,31	18,29	18,15	18,38	20M	4.073
24/05/2024	-0,71%	-0,13	18,29	18,42	18,28	18,58	28M	7.474
23/05/2024	0,33%	0,06	18,42	18,35	18,12	18,48	29M	6.169
22/05/2024	-0,81%	-0,15	18,36	18,45	18,29	18,53	30M	9.650
21/05/2024	-0,80%	-0,15	18,51	18,69	18,30	18,69	32M	4.526
20/05/2024	1,36%	0,25	18,66	18,29	18,29	18,74	28M	7.048
17/05/2024	-0,27%	-0,05	18,41	18,47	18,33	18,48	28M	4.968
16/05/2024	0,38%	0,07	18,46	18,46	18,23	18,50	23M	4.875
15/05/2024	0,11%	0,02	18,39	18,41	18,30	18,56	26M	6.216
14/05/2024	-0,33%	-0,06	18,37	18,44	18,30	18,52	30M	4.458
13/05/2024	-0,27%	-0,05	18,43	18,39	18,37	18,55	20M	4.129
10/05/2024	-0,11%	-0,02	18,48	18,50	18,39	18,65	34M	7.131
09/05/2024	-0,86%	-0,16	18,50	18,40	18,15	18,88	58M	10.024
08/05/2024	-0,21%	-0,04	18,66	18,70	18,52	18,78	40M	5.235
07/05/2024	0,59%	0,11	18,70	18,65	18,45	18,81	48M	8.549
06/05/2024	1,53%	0,28	18,59	18,28	18,09	18,75	46M	8.126
03/05/2024	1,05%	0,19	18,31	18,24	18,04	18,34	35M	6.479
02/05/2024	-5,08%	-0,97	18,12	18,30	18,04	18,44	43M	7.039
30/04/2024	-0,52%	-0,10	19,09	19,26	18,87	19,26	53M	8.084
29/04/2024	2,46%	0,46	19,19	18,77	18,72	19,24	32M	6.082
26/04/2024	-0,37%	-0,07	18,73	18,95	18,65	18,98	59M	6.645
25/04/2024	-0,42%	-0,08	18,80	18,90	18,57	19,03	27M	5.092
24/04/2024	-0,21%	-0,04	18,88	18,95	18,75	18,97	33M	7.660
23/04/2024	0,48%	0,09	18,92	18,70	18,60	18,97	45M	8.850
22/04/2024	0,21%	0,04	18,83	19,04	18,67	19,04	47M	8.466
19/04/2024	3,07%	0,56	18,79	18,23	18,16	18,79	73M	12.084
18/04/2024	0,66%	0,12	18,23	18,06	18,06	18,51	52M	12.190
17/04/2024	0,06%	0,01	18,11	18,22	18,05	18,22	41M	9.135
16/04/2024	0,00%	0,00	18,10	18,02	17,95	18,33	65M	13.321
15/04/2024	-2,16%	-0,40	18,10	18,50	18,05	18,62	54M	13.139
12/04/2024	-1,54%	-0,29	18,50	18,73	18,40	18,79	74M	10.967
11/04/2024	-4,18%	-0,82	18,79	19,65	18,73	19,65	196M	17.423
10/04/2024	-0,10%	-0,02	19,61	19,72	19,52	19,94	65M	12.314
09/04/2024	1,24%	0,24	19,63	19,36	19,36	19,70	37M	5.368
08/04/2024	0,31%	0,06	19,39	19,41	19,31	19,55	34M	7.270
05/04/2024	-0,67%	-0,13	19,33	19,46	19,11	19,58	38M	6.551
04/04/2024	-1,72%	-0,34	19,46	19,90	19,31	19,95	46M	7.960
03/04/2024	-0,10%	-0,02	19,80	19,82	19,54	19,96	32M	6.067
02/04/2024	-0,90%	-0,18	19,82	20,00	19,66	20,08	42M	6.911
01/04/2024	1,11%	0,22	20,00	19,76	19,71	20,20	49M	7.215
28/03/2024	0,56%	0,11	19,78	19,73	19,50	20,15	56M	8.303
27/03/2024	0,41%	0,08	19,67	20,02	19,54	20,54	124M	13.317
26/03/2024	0,15%	0,03	19,59	19,56	19,45	19,67	47M	5.935
25/03/2024	-0,91%	-0,18	19,56	19,72	19,47	19,99	44M	10.149
22/03/2024	0,46%	0,09	19,74	19,65	19,54	19,78	50M	9.566
21/03/2024	1,66%	0,32	19,65	19,39	19,37	19,80	69M	11.580
20/03/2024	0,73%	0,14	19,33	19,29	19,07	19,43	36M	8.153
19/03/2024	1,00%	0,19	19,19	19,10	18,99	19,46	37M	6.856
18/03/2024	0,21%	0,04	19,00	19,06	18,91	19,14	113M	8.868
15/03/2024	-0,05%	-0,01	18,96	18,96	18,86	19,24	143M	8.118
14/03/2024	0,74%	0,14	18,97	18,80	18,66	19,05	45M	7.328
13/03/2024	-0,42%	-0,08	18,83	18,95	18,80	19,06	64M	13.224
12/03/2024	-0,73%	-0,14	18,91	19,12	18,88	19,16	48M	10.001
11/03/2024	-1,45%	-0,28	19,05	19,25	19,02	19,46	61M	8.809
08/03/2024	0,94%	0,18	19,33	19,21	19,15	19,48	42M	7.054
07/03/2024	-1,03%	-0,20	19,15	19,10	18,01	19,60	126M	16.584
06/03/2024	-0,05%	-0,01	19,35	19,38	19,24	19,53	39M	7.036
05/03/2024	0,36%	0,07	19,36	19,30	19,21	19,64	39M	7.709
04/03/2024	-1,08%	-0,21	19,29	19,50	19,16	19,50	86M	7.356
01/03/2024	-0,81%	-0,16	19,50	19,66	19,40	19,76	46M	10.086
29/02/2024	-0,30%	-0,06	19,66	19,72	19,51	19,78	29M	5.871
28/02/2024	0,31%	0,06	19,72	19,63	19,59	20,10	89M	12.215
27/02/2024	1,50%	0,29	19,66	19,51	19,37	19,78	31M	6.334
26/02/2024	0,00%	0,00	19,37	19,37	19,30	19,59	22M	4.879
23/02/2024	-1,12%	-0,22	19,37	19,58	19,21	19,67	27M	6.253
22/02/2024	-0,41%	-0,08	19,59	19,67	19,44	19,79	42M	7.262
21/02/2024	-1,65%	-0,33	19,67	19,81	19,56	19,92	42M	8.220
20/02/2024	4,28%	0,82	20,00	19,13	19,02	20,03	50M	7.663
19/02/2024	-1,64%	-0,32	19,18	19,55	18,98	19,62	36M	6.945
16/02/2024	4,17%	0,78	19,50	18,91	18,73	19,74	133M	16.157
15/02/2024	0,81%	0,15	18,72	18,59	18,52	19,02	46M	8.512
14/02/2024	-3,28%	-0,63	18,57	19,11	18,32	19,17	140M	16.324
09/02/2024	0,52%	0,10	19,20	19,05	19,05	19,39	19M	4.526
08/02/2024	-2,25%	-0,44	19,10	19,54	19,03	19,54	34M	6.781
07/02/2024	0,88%	0,17	19,54	19,36	19,33	19,79	82M	10.036
06/02/2024	1,41%	0,27	19,37	19,10	18,97	19,58	44M	8.661
05/02/2024	-0,10%	-0,02	19,10	19,10	18,86	19,22	40M	7.333
02/02/2024	-0,52%	-0,10	19,12	19,20	19,02	19,33	30M	7.803
01/02/2024	0,63%	0,12	19,22	19,10	18,95	19,29	47M	7.590
31/01/2024	0,47%	0,09	19,10	19,00	18,95	19,43	27M	5.511
30/01/2024	0,32%	0,06	19,01	19,20	18,90	19,40	36M	6.921
29/01/2024	-1,81%	-0,35	18,95	19,30	18,81	19,30	30M	5.769
26/01/2024	-0,26%	-0,05	19,30	19,37	19,10	19,51	30M	7.236
25/01/2024	1,20%	0,23	19,35	19,39	19,21	19,95	78M	13.556
24/01/2024	0,16%	0,03	19,12	19,12	18,81	19,20	40M	9.026
23/01/2024	1,43%	0,27	19,09	18,85	18,80	19,25	45M	10.313
22/01/2024	-0,53%	-0,10	18,82	18,91	18,65	18,96	45M	9.902
19/01/2024	-1,46%	-0,28	18,92	19,23	18,77	19,48	85M	14.507
18/01/2024	2,13%	0,40	19,20	18,80	18,52	19,20	87M	10.340
17/01/2024	3,87%	0,70	18,80	17,98	17,90	18,89	134M	18.319
16/01/2024	-	-	18,10	17,72	17,64	18,10	54M	7.784

Date,Open,High,Low,Close,Volume
26-Jul-24,18.27,18.40,18.15,18.32,14466069
25-Jul-24,18.42,18.55,18.24,18.24,19194216
24-Jul-24,18.67,19.02,18.45,18.45,24383066
23-Jul-24,18.93,18.99,18.69,18.70,32724509
22-Jul-24,19.33,19.33,18.93,19.00,37623503
19-Jul-24,19.35,19.49,19.24,19.35,26328276
18-Jul-24,19.37,19.37,19.08,19.31,54466884
17-Jul-24,19.35,19.49,19.21,19.38,28746765
16-Jul-24,18.93,19.37,18.87,19.35,55232240
15-Jul-24,19.10,19.16,18.87,18.96,28918730
12-Jul-24,19.16,19.20,19.00,19.11,23785156
11-Jul-24,19.14,19.30,19.10,19.16,42445231
10-Jul-24,19.11,19.27,18.90,19.12,32030968
09-Jul-24,19.09,19.29,18.82,19.09,35249386
08-Jul-24,18.78,19.02,18.76,19.02,42777027
05-Jul-24,18.99,19.08,18.65,18.80,36800024
04-Jul-24,18.93,19.19,18.87,19.05,26666099
03-Jul-24,19.19,19.36,18.88,18.88,44594640
02-Jul-24,18.71,19.39,18.71,19.15,109045960
01-Jul-24,17.66,18.92,17.57,18.71,131759246
28-Jun-24,17.57,17.66,17.45,17.45,69252233
27-Jun-24,17.43,17.72,17.37,17.55,28808287
26-Jun-24,17.39,17.62,17.30,17.38,31508249
25-Jun-24,17.49,17.50,17.32,17.39,29302880
24-Jun-24,17.47,17.53,17.34,17.44,37480244
21-Jun-24,17.63,17.67,17.38,17.46,84704360
20-Jun-24,17.75,17.89,17.59,17.70,32912392
19-Jun-24,17.51,17.74,17.29,17.67,49195658
18-Jun-24,17.60,17.61,17.25,17.52,33766824
17-Jun-24,17.63,17.71,17.44,17.60,19043951
14-Jun-24,17.51,17.79,17.44,17.63,16943009
13-Jun-24,17.41,17.68,17.31,17.56,25109637
12-Jun-24,17.56,17.63,17.37,17.50,32761996
11-Jun-24,17.29,17.59,17.12,17.56,31645303
10-Jun-24,17.26,17.44,17.10,17.23,36434903
07-Jun-24,17.50,17.56,17.00,17.25,47572241
06-Jun-24,17.57,17.81,17.53,17.56,21626182
05-Jun-24,17.89,17.99,17.52,17.53,45351822
04-Jun-24,17.75,18.24,17.58,17.96,88470974
03-Jun-24,17.74,17.77,17.28,17.43,64093231
31-May-24,17.97,18.00,17.53,17.82,48223016
29-May-24,18.31,18.35,17.94,17.95,32249340
28-May-24,18.40,18.59,18.25,18.37,23448264
27-May-24,18.29,18.38,18.15,18.31,19927839
24-May-24,18.42,18.58,18.28,18.29,27734211
23-May-24,18.35,18.48,18.12,18.42,28916622
22-May-24,18.45,18.53,18.29,18.36,30499015
21-May-24,18.69,18.69,18.30,18.51,31880247
20-May-24,18.29,18.74,18.29,18.66,27622068
17-May-24,18.47,18.48,18.33,18.41,27872227
16-May-24,18.46,18.50,18.23,18.46,23331018
15-May-24,18.41,18.56,18.30,18.39,26232896
14-May-24,18.44,18.52,18.30,18.37,29836169
13-May-24,18.39,18.55,18.37,18.43,20063112
10-May-24,18.50,18.65,18.39,18.48,34160328
09-May-24,18.40,18.88,18.15,18.50,58163267
08-May-24,18.70,18.78,18.52,18.66,39764829
07-May-24,18.65,18.81,18.45,18.70,47673025
06-May-24,18.28,18.75,18.09,18.59,46244175
03-May-24,18.24,18.34,18.04,18.31,34720239
02-May-24,18.30,18.44,18.04,18.12,42548615
30-Apr-24,19.26,19.26,18.87,19.09,52883311
29-Apr-24,18.77,19.24,18.72,19.19,31991350
26-Apr-24,18.95,18.98,18.65,18.73,58795069
25-Apr-24,18.90,19.03,18.57,18.80,26880752
24-Apr-24,18.95,18.97,18.75,18.88,33037992
23-Apr-24,18.70,18.97,18.60,18.92,44720416
22-Apr-24,19.04,19.04,18.67,18.83,46706912
19-Apr-24,18.23,18.79,18.16,18.79,72984267
18-Apr-24,18.06,18.51,18.06,18.23,51870589
17-Apr-24,18.22,18.22,18.05,18.11,41288592
16-Apr-24,18.02,18.33,17.95,18.10,64778010
15-Apr-24,18.50,18.62,18.05,18.10,54131135
12-Apr-24,18.73,18.79,18.40,18.50,73950169
11-Apr-24,19.65,19.65,18.73,18.79,196391651
10-Apr-24,19.72,19.94,19.52,19.61,64584686
09-Apr-24,19.36,19.70,19.36,19.63,37199125
08-Apr-24,19.41,19.55,19.31,19.39,34082172
05-Apr-24,19.46,19.58,19.11,19.33,38046785
04-Apr-24,19.90,19.95,19.31,19.46,45777061
03-Apr-24,19.82,19.96,19.54,19.80,31611168
02-Apr-24,20.00,20.08,19.66,19.82,42177416
01-Apr-24,19.76,20.20,19.71,20.00,48686656
28-Mar-24,19.73,20.15,19.50,19.78,56229255
27-Mar-24,20.02,20.54,19.54,19.67,123540911
26-Mar-24,19.56,19.67,19.45,19.59,46932064
25-Mar-24,19.72,19.99,19.47,19.56,44025315
22-Mar-24,19.65,19.78,19.54,19.74,50058581
21-Mar-24,19.39,19.80,19.37,19.65,68938581
20-Mar-24,19.29,19.43,19.07,19.33,35726286
19-Mar-24,19.10,19.46,18.99,19.19,36673387
18-Mar-24,19.06,19.14,18.91,19.00,112815661
15-Mar-24,18.96,19.24,18.86,18.96,143424889
14-Mar-24,18.80,19.05,18.66,18.97,45293109
13-Mar-24,18.95,19.06,18.80,18.83,64243301
12-Mar-24,19.12,19.16,18.88,18.91,48270282
11-Mar-24,19.25,19.46,19.02,19.05,60544680
08-Mar-24,19.21,19.48,19.15,19.33,41737616
07-Mar-24,19.10,19.60,18.01,19.15,126392780
06-Mar-24,19.38,19.53,19.24,19.35,39083176
05-Mar-24,19.30,19.64,19.21,19.36,38694348
04-Mar-24,19.50,19.50,19.16,19.29,85729465
01-Mar-24,19.66,19.76,19.40,19.50,46379087
29-Feb-24,19.72,19.78,19.51,19.66,29271648
28-Feb-24,19.63,20.10,19.59,19.72,89101108
27-Feb-24,19.51,19.78,19.37,19.66,30545390
26-Feb-24,19.37,19.59,19.30,19.37,21876804
23-Feb-24,19.58,19.67,19.21,19.37,27371876
22-Feb-24,19.67,19.79,19.44,19.59,41813865
21-Feb-24,19.81,19.92,19.56,19.67,42118412
20-Feb-24,19.13,20.03,19.02,20.00,49957194
19-Feb-24,19.55,19.62,18.98,19.18,36407557
16-Feb-24,18.91,19.74,18.73,19.50,133109916
15-Feb-24,18.59,19.02,18.52,18.72,46323458
14-Feb-24,19.11,19.17,18.32,18.57,139944177
09-Feb-24,19.05,19.39,19.05,19.20,18553475
08-Feb-24,19.54,19.54,19.03,19.10,33530747
07-Feb-24,19.36,19.79,19.33,19.54,82186286
06-Feb-24,19.10,19.58,18.97,19.37,44276093
05-Feb-24,19.10,19.22,18.86,19.10,39733914
02-Feb-24,19.20,19.33,19.02,19.12,29535759
01-Feb-24,19.10,19.29,18.95,19.22,47256251
31-Jan-24,19.00,19.43,18.95,19.10,26761305
30-Jan-24,19.20,19.40,18.90,19.01,36241669
29-Jan-24,19.30,19.30,18.81,18.95,29526139
26-Jan-24,19.37,19.51,19.10,19.30,29744842
25-Jan-24,19.39,19.95,19.21,19.35,77817236
24-Jan-24,19.12,19.20,18.81,19.12,39675543
23-Jan-24,18.85,19.25,18.80,19.09,44596412
22-Jan-24,18.91,18.96,18.65,18.82,44980157
19-Jan-24,19.23,19.48,18.77,18.92,85028058
18-Jan-24,18.80,19.20,18.52,19.20,86984950
17-Jan-24,17.98,18.89,17.90,18.80,134459496
16-Jan-24,17.72,18.10,17.64,18.10,54126845

*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