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
29/04/2025	-0,15%	-0,03	19,95	20,00	19,86	20,21	35M	5.479
28/04/2025	-0,15%	-0,03	19,98	20,00	19,80	20,05	55M	6.180
25/04/2025	-0,55%	-0,11	20,01	20,14	19,98	20,27	60M	7.506
24/04/2025	0,05%	0,01	20,12	20,05	19,84	20,22	64M	11.800
23/04/2025	-1,13%	-0,23	20,11	20,55	19,96	20,55	54M	11.155
22/04/2025	0,94%	0,19	20,34	20,14	20,00	20,59	51M	12.145
17/04/2025	-0,69%	-0,14	20,15	20,35	20,10	20,37	39M	6.290

16/04/2025	-0,10%	-0,02	20,29	20,24	20,15	20,45	59M	10.194
15/04/2025	-2,50%	-0,52	20,31	20,88	20,22	20,93	82M	15.147
14/04/2025	3,53%	0,71	20,83	20,32	20,30	21,00	111M	17.835
11/04/2025	6,01%	1,14	20,12	19,06	19,05	20,13	101M	14.101
10/04/2025	1,33%	0,25	18,98	18,73	18,64	19,13	39M	6.538
09/04/2025	0,48%	0,09	18,73	18,51	18,50	19,22	60M	12.839
08/04/2025	-0,43%	-0,08	18,64	18,75	18,61	18,98	44M	9.317
07/04/2025	1,03%	0,19	18,72	18,29	18,28	19,22	121M	26.363
04/04/2025	-0,54%	-0,10	18,53	18,60	18,50	19,27	104M	16.389
03/04/2025	-0,69%	-0,13	18,63	18,91	18,55	19,17	81M	12.610
02/04/2025	-0,48%	-0,09	18,76	18,78	18,75	19,15	63M	10.616
01/04/2025	1,34%	0,25	18,85	18,44	18,35	18,94	37M	8.029
31/03/2025	0,92%	0,17	18,60	18,25	18,25	18,70	32M	6.988
28/03/2025	-0,86%	-0,16	18,43	18,59	18,32	18,61	20M	4.327
27/03/2025	1,86%	0,34	18,59	18,24	18,17	18,65	21M	4.096
26/03/2025	-0,92%	-0,17	18,25	18,48	18,15	18,55	30M	6.358
25/03/2025	-0,75%	-0,14	18,42	18,57	18,31	18,66	43M	7.970
24/03/2025	-1,01%	-0,19	18,56	18,76	18,46	18,86	34M	6.615
21/03/2025	1,35%	0,25	18,75	18,43	18,43	18,90	33M	5.297
20/03/2025	-0,86%	-0,16	18,50	18,60	18,41	18,77	41M	7.851
19/03/2025	-3,52%	-0,68	18,66	19,34	18,66	19,36	71M	12.733
18/03/2025	8,11%	1,45	19,34	17,93	17,93	19,34	104M	12.069
17/03/2025	-3,92%	-0,73	17,89	18,64	17,83	18,67	166M	16.956
14/03/2025	0,11%	0,02	18,62	18,67	18,44	19,01	128M	12.217
13/03/2025	-1,06%	-0,20	18,60	18,34	17,72	18,66	88M	13.999
12/03/2025	0,00%	0,00	18,80	18,70	18,70	19,02	48M	6.994
11/03/2025	-1,21%	-0,23	18,80	18,90	18,68	19,04	43M	7.991
10/03/2025	-0,78%	-0,15	19,03	19,05	18,99	19,51	54M	7.925
07/03/2025	2,73%	0,51	19,18	19,21	19,04	19,37	74M	11.881
06/03/2025	0,92%	0,17	18,67	18,49	18,38	18,86	51M	8.245
05/03/2025	2,55%	0,46	18,50	18,10	18,10	18,69	61M	7.901
28/02/2025	-0,72%	-0,13	18,04	18,24	17,94	18,26	49M	6.801
27/02/2025	0,28%	0,05	18,17	18,20	18,03	18,25	29M	5.880
26/02/2025	0,72%	0,13	18,12	18,01	17,88	18,20	78M	8.231
25/02/2025	-0,44%	-0,08	17,99	18,00	17,99	18,26	36M	7.630
24/02/2025	-1,47%	-0,27	18,07	18,29	18,00	18,38	38M	6.229
21/02/2025	1,05%	0,19	18,34	18,15	18,03	18,52	59M	7.668
20/02/2025	-1,68%	-0,31	18,15	18,50	18,15	18,52	29M	5.456
19/02/2025	0,98%	0,18	18,46	18,30	18,25	18,48	28M	5.723
18/02/2025	-3,94%	-0,75	18,28	18,99	18,28	19,08	46M	6.239
17/02/2025	1,06%	0,20	19,03	18,79	18,79	19,23	42M	6.072
14/02/2025	2,06%	0,38	18,83	18,49	18,40	18,92	74M	12.583
13/02/2025	1,54%	0,28	18,45	18,17	17,99	18,49	59M	14.966
12/02/2025	-0,44%	-0,08	18,17	18,11	18,07	18,36	89M	14.772
11/02/2025	1,73%	0,31	18,25	17,85	17,84	18,30	26M	4.776
10/02/2025	-1,21%	-0,22	17,94	18,21	17,94	18,39	35M	7.105
07/02/2025	0,83%	0,15	18,16	18,00	17,85	18,24	40M	7.797
06/02/2025	-0,55%	-0,10	18,01	17,92	17,79	18,13	48M	8.333
05/02/2025	2,72%	0,48	18,11	17,64	17,52	18,15	67M	9.173
04/02/2025	0,86%	0,15	17,63	17,44	17,43	17,85	74M	7.900
03/02/2025	0,69%	0,12	17,48	17,35	17,22	17,76	52M	9.465
31/01/2025	-2,96%	-0,53	17,36	17,91	17,36	17,94	52M	9.950
30/01/2025	2,11%	0,37	17,89	17,52	17,49	17,94	68M	13.057
29/01/2025	-0,79%	-0,14	17,52	17,70	17,40	17,86	43M	7.286
28/01/2025	-2,27%	-0,41	17,66	18,09	17,63	18,09	32M	5.950
27/01/2025	1,35%	0,24	18,07	17,83	17,67	18,13	53M	9.516
24/01/2025	-1,60%	-0,29	17,83	18,17	17,54	18,19	86M	11.780
23/01/2025	0,67%	0,12	18,12	18,16	17,98	18,17	27M	5.552
22/01/2025	-0,22%	-0,04	18,00	17,95	17,82	18,10	38M	6.442
21/01/2025	0,28%	0,05	18,04	17,95	17,82	18,06	20M	3.446
20/01/2025	-0,11%	-0,02	17,99	18,05	17,82	18,13	26M	4.746
17/01/2025	1,75%	0,31	18,01	17,87	17,70	18,02	23M	5.089
16/01/2025	-0,45%	-0,08	17,70	17,80	17,57	17,98	26M	5.817
15/01/2025	0,51%	0,09	17,78	17,88	17,52	18,00	29M	8.636
14/01/2025	1,84%	0,32	17,69	17,38	17,29	17,70	28M	7.886
13/01/2025	1,05%	0,18	17,37	17,20	17,20	17,65	43M	9.096
10/01/2025	-1,15%	-0,20	17,19	17,39	17,06	17,69	46M	8.675
09/01/2025	1,52%	0,26	17,39	17,14	17,02	17,42	20M	5.992
08/01/2025	-1,15%	-0,20	17,13	17,33	17,13	17,36	27M	6.430
07/01/2025	0,64%	0,11	17,33	17,22	17,10	17,42	36M	6.314
06/01/2025	1,18%	0,20	17,22	17,04	17,01	17,30	31M	7.499
03/01/2025	-1,73%	-0,30	17,02	17,21	17,02	17,28	30M	7.452
02/01/2025	-1,03%	-0,18	17,32	17,50	17,27	17,68	35M	10.677
30/12/2024	-1,02%	-0,18	17,50	17,70	17,40	17,79	29M	7.870
27/12/2024	-0,23%	-0,04	17,68	17,75	17,57	17,94	39M	8.090
26/12/2024	-1,17%	-0,21	17,72	17,78	17,67	18,04	28M	6.602
23/12/2024	-2,61%	-0,48	17,93	18,36	17,76	18,36	43M	8.433
20/12/2024	-0,05%	-0,01	18,41	18,32	18,12	18,48	52M	10.928
19/12/2024	-1,29%	-0,24	18,42	18,71	18,33	18,92	39M	10.552
18/12/2024	-2,81%	-0,54	18,66	19,14	18,59	19,24	58M	9.837
17/12/2024	0,52%	0,10	19,20	19,10	19,09	19,36	83M	9.475
16/12/2024	-0,37%	-0,07	19,10	19,16	19,04	19,28	39M	8.500
13/12/2024	0,84%	0,16	19,17	19,36	19,14	19,67	45M	9.512
12/12/2024	-0,73%	-0,14	19,01	19,00	18,83	19,09	34M	6.995
11/12/2024	1,06%	0,20	19,15	19,00	18,85	19,20	46M	8.891
10/12/2024	1,45%	0,27	18,95	18,74	18,68	19,00	33M	6.975
09/12/2024	0,59%	0,11	18,68	18,57	18,45	18,71	34M	7.285
06/12/2024	-2,06%	-0,39	18,57	19,01	18,38	19,07	57M	7.834
05/12/2024	1,01%	0,19	18,96	18,84	18,66	19,08	56M	9.966
04/12/2024	0,32%	0,06	18,77	18,56	18,51	18,83	53M	7.432
03/12/2024	4,12%	0,74	18,71	18,00	17,83	18,73	75M	12.821
02/12/2024	3,22%	0,56	17,97	17,91	17,87	18,79	106M	18.284
29/11/2024	-0,63%	-0,11	17,41	17,52	17,25	17,80	61M	14.537
28/11/2024	2,64%	0,45	17,52	17,09	16,90	17,74	52M	7.780
27/11/2024	0,89%	0,15	17,07	17,08	16,84	17,35	48M	7.074
26/11/2024	0,42%	0,07	16,92	16,86	16,80	17,04	25M	6.287
25/11/2024	0,06%	0,01	16,85	16,80	16,80	17,08	37M	6.684
22/11/2024	0,60%	0,10	16,84	16,75	16,68	16,89	18M	4.335
21/11/2024	-1,70%	-0,29	16,74	16,90	16,74	17,01	32M	5.738
19/11/2024	0,12%	0,02	17,03	17,01	16,91	17,11	17M	4.616
18/11/2024	0,18%	0,03	17,01	17,00	16,96	17,26	25M	6.063
14/11/2024	-1,28%	-0,22	16,98	17,18	16,96	17,47	38M	6.188
13/11/2024	-1,26%	-0,22	17,20	17,27	16,81	17,42	44M	8.590
12/11/2024	-0,29%	-0,05	17,42	17,33	17,31	17,55	26M	7.077
11/11/2024	0,69%	0,12	17,47	17,35	17,21	17,54	28M	4.804
08/11/2024	-0,69%	-0,12	17,35	17,36	17,17	17,72	34M	7.720
07/11/2024	-2,40%	-0,43	17,47	17,89	17,47	18,11	32M	5.908
06/11/2024	3,23%	0,56	17,90	17,32	17,08	18,30	73M	11.977
05/11/2024	0,17%	0,03	17,34	17,27	17,17	17,45	17M	3.055
04/11/2024	0,06%	0,01	17,31	17,40	17,16	17,48	41M	7.929
01/11/2024	1,70%	0,29	17,30	17,12	16,95	17,35	29M	6.320
31/10/2024	-1,96%	-0,34	17,01	17,20	17,01	17,58	31M	5.771
30/10/2024	0,93%	0,16	17,35	17,11	17,11	17,41	30M	7.371
29/10/2024	-0,06%	-0,01	17,19	17,18	17,01	17,20	57M	9.375
28/10/2024	-0,12%	-0,02	17,20	17,38	17,18	17,38	28M	5.408
25/10/2024	-0,92%	-0,16	17,22	17,32	17,22	17,39	40M	6.517
24/10/2024	1,05%	0,18	17,38	17,17	17,14	17,38	27M	5.927
23/10/2024	-0,86%	-0,15	17,20	17,32	17,15	17,32	38M	7.079
22/10/2024	0,41%	0,07	17,35	17,20	17,13	17,42	31M	7.539
21/10/2024	1,35%	0,23	17,28	17,10	17,02	17,29	22M	4.639
18/10/2024	-0,70%	-0,12	17,05	17,29	17,01	17,42	27M	6.092
17/10/2024	-1,55%	-0,27	17,17	17,27	17,12	17,39	28M	7.348
16/10/2024	0,63%	0,11	17,44	17,40	17,15	17,44	48M	7.714
15/10/2024	0,99%	0,17	17,33	17,15	17,08	17,39	28M	6.646
14/10/2024	0,35%	0,06	17,16	17,14	17,00	17,32	34M	6.088
11/10/2024	-0,70%	-0,12	17,10	17,24	17,04	17,29	29M	6.978
10/10/2024	-	-	17,22	17,60	17,17	17,60	37M	6.346

Date,Open,High,Low,Close,Volume
29-Apr-25,20.00,20.21,19.86,19.95,34891805
28-Apr-25,20.00,20.05,19.80,19.98,55282986
25-Apr-25,20.14,20.27,19.98,20.01,59679971
24-Apr-25,20.05,20.22,19.84,20.12,64266982
23-Apr-25,20.55,20.55,19.96,20.11,53856601
22-Apr-25,20.14,20.59,20.00,20.34,50732067
17-Apr-25,20.35,20.37,20.10,20.15,38783228
16-Apr-25,20.24,20.45,20.15,20.29,59366133
15-Apr-25,20.88,20.93,20.22,20.31,82452043
14-Apr-25,20.32,21.00,20.30,20.83,111439602
11-Apr-25,19.06,20.13,19.05,20.12,101101273
10-Apr-25,18.73,19.13,18.64,18.98,39439699
09-Apr-25,18.51,19.22,18.50,18.73,59611439
08-Apr-25,18.75,18.98,18.61,18.64,43738470
07-Apr-25,18.29,19.22,18.28,18.72,120697425
04-Apr-25,18.60,19.27,18.50,18.53,104032879
03-Apr-25,18.91,19.17,18.55,18.63,81148154
02-Apr-25,18.78,19.15,18.75,18.76,62634555
01-Apr-25,18.44,18.94,18.35,18.85,36590590
31-Mar-25,18.25,18.70,18.25,18.60,32262886
28-Mar-25,18.59,18.61,18.32,18.43,19585186
27-Mar-25,18.24,18.65,18.17,18.59,20537705
26-Mar-25,18.48,18.55,18.15,18.25,30208612
25-Mar-25,18.57,18.66,18.31,18.42,42947699
24-Mar-25,18.76,18.86,18.46,18.56,33690378
21-Mar-25,18.43,18.90,18.43,18.75,33078995
20-Mar-25,18.60,18.77,18.41,18.50,40771166
19-Mar-25,19.34,19.36,18.66,18.66,71415902
18-Mar-25,17.93,19.34,17.93,19.34,104213377
17-Mar-25,18.64,18.67,17.83,17.89,165628055
14-Mar-25,18.67,19.01,18.44,18.62,127964757
13-Mar-25,18.34,18.66,17.72,18.60,88220276
12-Mar-25,18.70,19.02,18.70,18.80,47916114
11-Mar-25,18.90,19.04,18.68,18.80,43082416
10-Mar-25,19.05,19.51,18.99,19.03,54149174
07-Mar-25,19.21,19.37,19.04,19.18,74402577
06-Mar-25,18.49,18.86,18.38,18.67,51172228
05-Mar-25,18.10,18.69,18.10,18.50,60561380
28-Feb-25,18.24,18.26,17.94,18.04,49173576
27-Feb-25,18.20,18.25,18.03,18.17,29375101
26-Feb-25,18.01,18.20,17.88,18.12,77639616
25-Feb-25,18.00,18.26,17.99,17.99,35549074
24-Feb-25,18.29,18.38,18.00,18.07,38066751
21-Feb-25,18.15,18.52,18.03,18.34,59382515
20-Feb-25,18.50,18.52,18.15,18.15,28813383
19-Feb-25,18.30,18.48,18.25,18.46,27591613
18-Feb-25,18.99,19.08,18.28,18.28,46299299
17-Feb-25,18.79,19.23,18.79,19.03,41950129
14-Feb-25,18.49,18.92,18.40,18.83,73626300
13-Feb-25,18.17,18.49,17.99,18.45,58502558
12-Feb-25,18.11,18.36,18.07,18.17,88694851
11-Feb-25,17.85,18.30,17.84,18.25,26221399
10-Feb-25,18.21,18.39,17.94,17.94,35104599
07-Feb-25,18.00,18.24,17.85,18.16,39566442
06-Feb-25,17.92,18.13,17.79,18.01,48059754
05-Feb-25,17.64,18.15,17.52,18.11,66680332
04-Feb-25,17.44,17.85,17.43,17.63,73826435
03-Feb-25,17.35,17.76,17.22,17.48,51839702
31-Jan-25,17.91,17.94,17.36,17.36,51986287
30-Jan-25,17.52,17.94,17.49,17.89,67502583
29-Jan-25,17.70,17.86,17.40,17.52,43092582
28-Jan-25,18.09,18.09,17.63,17.66,32480271
27-Jan-25,17.83,18.13,17.67,18.07,52599452
24-Jan-25,18.17,18.19,17.54,17.83,85997677
23-Jan-25,18.16,18.17,17.98,18.12,26797287
22-Jan-25,17.95,18.10,17.82,18.00,38326035
21-Jan-25,17.95,18.06,17.82,18.04,20029522
20-Jan-25,18.05,18.13,17.82,17.99,25760723
17-Jan-25,17.87,18.02,17.70,18.01,23279377
16-Jan-25,17.80,17.98,17.57,17.70,26230030
15-Jan-25,17.88,18.00,17.52,17.78,28765152
14-Jan-25,17.38,17.70,17.29,17.69,28242403
13-Jan-25,17.20,17.65,17.20,17.37,43238911
10-Jan-25,17.39,17.69,17.06,17.19,46330224
09-Jan-25,17.14,17.42,17.02,17.39,19702694
08-Jan-25,17.33,17.36,17.13,17.13,27477835
07-Jan-25,17.22,17.42,17.10,17.33,35775721
06-Jan-25,17.04,17.30,17.01,17.22,30808504
03-Jan-25,17.21,17.28,17.02,17.02,30188323
02-Jan-25,17.50,17.68,17.27,17.32,35044265
30-Dec-24,17.70,17.79,17.40,17.50,29032200
27-Dec-24,17.75,17.94,17.57,17.68,39180642
26-Dec-24,17.78,18.04,17.67,17.72,28013818
23-Dec-24,18.36,18.36,17.76,17.93,43260011
20-Dec-24,18.32,18.48,18.12,18.41,52157897
19-Dec-24,18.71,18.92,18.33,18.42,38991417
18-Dec-24,19.14,19.24,18.59,18.66,57718827
17-Dec-24,19.10,19.36,19.09,19.20,83483470
16-Dec-24,19.16,19.28,19.04,19.10,38889986
13-Dec-24,19.36,19.67,19.14,19.17,44790486
12-Dec-24,19.00,19.09,18.83,19.01,34150911
11-Dec-24,19.00,19.20,18.85,19.15,45641205
10-Dec-24,18.74,19.00,18.68,18.95,33219429
09-Dec-24,18.57,18.71,18.45,18.68,33936883
06-Dec-24,19.01,19.07,18.38,18.57,56828898
05-Dec-24,18.84,19.08,18.66,18.96,55695104
04-Dec-24,18.56,18.83,18.51,18.77,52529320
03-Dec-24,18.00,18.73,17.83,18.71,75378765
02-Dec-24,17.91,18.79,17.87,17.97,106332161
29-Nov-24,17.52,17.80,17.25,17.41,60962826
28-Nov-24,17.09,17.74,16.90,17.52,51508240
27-Nov-24,17.08,17.35,16.84,17.07,47689372
26-Nov-24,16.86,17.04,16.80,16.92,24593058
25-Nov-24,16.80,17.08,16.80,16.85,37399212
22-Nov-24,16.75,16.89,16.68,16.84,17541546
21-Nov-24,16.90,17.01,16.74,16.74,31537938
19-Nov-24,17.01,17.11,16.91,17.03,17204795
18-Nov-24,17.00,17.26,16.96,17.01,25429144
14-Nov-24,17.18,17.47,16.96,16.98,37812913
13-Nov-24,17.27,17.42,16.81,17.20,44456606
12-Nov-24,17.33,17.55,17.31,17.42,26076845
11-Nov-24,17.35,17.54,17.21,17.47,28414158
08-Nov-24,17.36,17.72,17.17,17.35,33706520
07-Nov-24,17.89,18.11,17.47,17.47,31741866
06-Nov-24,17.32,18.30,17.08,17.90,72629141
05-Nov-24,17.27,17.45,17.17,17.34,17034218
04-Nov-24,17.40,17.48,17.16,17.31,41015310
01-Nov-24,17.12,17.35,16.95,17.30,29417331
31-Oct-24,17.20,17.58,17.01,17.01,30759779
30-Oct-24,17.11,17.41,17.11,17.35,30114288
29-Oct-24,17.18,17.20,17.01,17.19,56720621
28-Oct-24,17.38,17.38,17.18,17.20,27576334
25-Oct-24,17.32,17.39,17.22,17.22,39993256
24-Oct-24,17.17,17.38,17.14,17.38,27245875
23-Oct-24,17.32,17.32,17.15,17.20,38070404
22-Oct-24,17.20,17.42,17.13,17.35,30913826
21-Oct-24,17.10,17.29,17.02,17.28,22346889
18-Oct-24,17.29,17.42,17.01,17.05,27068514
17-Oct-24,17.27,17.39,17.12,17.17,28465851
16-Oct-24,17.40,17.44,17.15,17.44,48090469
15-Oct-24,17.15,17.39,17.08,17.33,28370651
14-Oct-24,17.14,17.32,17.00,17.16,33885789
11-Oct-24,17.24,17.29,17.04,17.10,29356380
10-Oct-24,17.60,17.60,17.17,17.22,37354758

*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