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
25/01/20222,17%0,9846,0945,2945,2446,2145M6.101
24/01/2022-0,53%-0,2445,1145,0344,4845,7667M7.444
21/01/2022-1,90%-0,8845,3546,0545,0946,7135M4.246
20/01/2022-1,37%-0,6446,2347,0645,7647,4666M6.944
19/01/20222,90%1,3246,8745,7845,7747,85114M10.560
18/01/20221,67%0,7545,5544,6044,2245,8840M5.435
17/01/2022-2,50%-1,1544,8046,0544,7146,3550M7.690
14/01/20221,68%0,7645,9544,8944,8846,6165M7.603
13/01/20220,13%0,0645,1945,4944,6245,4953M6.548
12/01/20223,30%1,4445,1343,6243,6245,5461M7.157
11/01/2022-0,09%-0,0443,6943,7042,9244,1346M5.501
10/01/20221,72%0,7443,7343,0442,8544,1858M8.415
07/01/2022-0,49%-0,2142,9943,3242,7943,8561M7.172
06/01/20225,49%2,2543,2041,0140,4743,63121M15.417
05/01/2022-0,39%-0,1640,9541,1540,7342,5190M10.823
04/01/2022-1,15%-0,4841,1141,5941,0042,4585M11.701
03/01/2022-7,64%-3,4441,5941,8940,0342,1075M10.982
30/12/20211,53%0,6845,0344,5744,1745,8491M10.761
29/12/20211,84%0,8044,3543,5942,9044,4140M5.024
28/12/20212,88%1,2243,5542,4641,8143,6245M5.800
27/12/20213,07%1,2642,3341,0640,9642,3550M4.676
23/12/2021-0,70%-0,2941,0741,6140,9042,4240M4.979
22/12/20215,92%2,3141,3639,2039,0941,5485M8.871
21/12/20214,19%1,5739,0537,9037,6739,7552M6.775
20/12/2021-1,70%-0,6537,4837,8837,1438,5644M6.647
17/12/2021-0,57%-0,2238,1337,9337,0638,4546M5.697
16/12/20210,50%0,1938,3538,4038,1039,0946M7.053
15/12/2021-1,93%-0,7538,1639,0137,7039,5642M5.956
14/12/20210,26%0,1038,9138,9238,3439,7232M5.089
13/12/20210,54%0,2138,8138,5838,4039,3024M4.089
10/12/2021-1,03%-0,4038,6039,1738,2939,5718M2.886
09/12/2021-1,32%-0,5239,0039,3138,7139,3326M4.000
08/12/20211,83%0,7139,5238,8238,7039,9033M3.988
07/12/20211,31%0,5038,8138,9138,5239,6834M4.593
06/12/20211,54%0,5838,3137,8137,7838,8325M3.673
03/12/20210,94%0,3537,7337,5137,4038,8555M6.747
02/12/20210,92%0,3437,3837,0436,9338,1548M8.587
01/12/2021-3,49%-1,3437,0438,5036,6538,7893M13.379
30/11/2021-6,16%-2,5238,3840,7137,7940,71110M13.751
29/11/20210,49%0,2040,9041,2040,5941,5328M4.426
26/11/2021-4,39%-1,8740,7041,4840,1541,8537M4.794
25/11/20212,33%0,9742,5741,6041,2343,1747M4.846
24/11/20212,21%0,9041,6040,5640,0841,7452M5.279
23/11/20210,00%0,0040,7041,0639,5941,0645M6.563
22/11/2021-0,15%-0,0640,7040,7240,4441,6436M5.671
19/11/2021-1,24%-0,5140,7641,2540,3941,8536M5.591
18/11/2021-1,69%-0,7141,2741,9341,0242,3348M7.227
17/11/2021-3,63%-1,5841,9843,8141,5444,0259M7.868
16/11/2021-5,16%-2,3743,5645,9543,2345,9871M8.763
12/11/2021-4,25%-2,0445,9347,9045,8548,3258M6.992
11/11/2021-0,21%-0,1047,9748,4747,1148,4769M7.938
10/11/2021-0,06%-0,0348,0748,0047,4248,1644M4.596
09/11/20210,42%0,2048,1048,0147,5148,6946M5.672
08/11/20215,11%2,3347,9045,2745,2248,0774M8.828
05/11/20211,81%0,8145,5745,0944,5645,9534M4.241
04/11/20210,40%0,1844,7644,7043,8145,5540M5.023
03/11/20213,48%1,5044,5842,8242,6445,0967M8.030
01/11/2021-1,15%-0,5043,0844,2742,4244,5648M6.658
29/10/20210,21%0,0943,5843,4942,9244,4562M6.314
28/10/2021-0,32%-0,1443,4943,9842,8044,3063M5.867
27/10/2021-3,20%-1,4443,6345,4943,2045,6983M6.788
26/10/2021-4,07%-1,9145,0746,5244,5946,8851M5.198
25/10/20211,47%0,6846,9846,3046,1147,5654M6.883
22/10/20210,22%0,1046,3046,0443,4346,92105M12.432
21/10/2021-2,84%-1,3546,2046,2445,0647,0054M5.400
20/10/2021-1,02%-0,4947,5548,7647,1948,7651M5.904
19/10/2021-1,46%-0,7148,0448,9847,7149,4361M5.816
18/10/20210,72%0,3548,7548,3948,0749,3866M7.466
15/10/2021-1,22%-0,6048,4049,0248,2449,3360M6.132
14/10/20211,03%0,5049,0048,5248,2449,1158M6.321
13/10/2021-1,52%-0,7548,5049,2548,2449,9669M6.947
11/10/20213,75%1,7849,2547,4647,4149,78100M10.452
08/10/20211,26%0,5947,4747,3546,5248,4871M7.029
07/10/20210,39%0,1846,8846,8346,1147,6056M6.169
06/10/20212,48%1,1346,7045,0644,0446,8689M8.527
05/10/2021-3,76%-1,7845,5747,4345,4347,4361M6.804
04/10/20212,67%1,2347,3546,1145,6447,7087M8.248
01/10/20211,14%0,5246,1246,1544,5847,29128M15.026
30/09/20216,82%2,9145,6042,8042,8046,65121M12.304
29/09/20213,72%1,5342,6941,2041,1842,6958M5.005
28/09/2021-2,72%-1,1541,1642,1041,0042,2436M3.416
27/09/2021-0,82%-0,3542,3142,0342,0342,9242M5.432
24/09/2021-0,12%-0,0542,6642,1641,8442,7327M3.708
23/09/20210,66%0,2842,7142,4342,1243,6423M3.538
22/09/20211,26%0,5342,4342,4942,0643,2526M3.979
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--47,2148,4747,2048,4767M6.870


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito