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
01/12/2023	0,21%	0,08	37,76	37,68	37,48	38,11	84M	8.997
30/11/2023	0,21%	0,08	37,68	37,55	37,06	37,96	62M	9.925
29/11/2023	-0,34%	-0,13	37,60	37,78	37,50	38,19	85M	4.994
28/11/2023	3,31%	1,21	37,73	36,61	36,50	38,16	94M	7.543
27/11/2023	1,44%	0,52	36,52	36,27	36,01	36,58	31M	4.616
24/11/2023	-3,30%	-1,23	36,00	37,15	35,92	37,23	157M	9.900
23/11/2023	-1,72%	-0,65	37,23	37,93	37,13	37,96	48M	6.557
22/11/2023	0,26%	0,10	37,88	38,00	37,81	38,55	46M	5.933
21/11/2023	-1,59%	-0,61	37,78	38,31	37,61	38,73	171M	7.133
20/11/2023	-1,36%	-0,53	38,39	38,91	38,13	39,05	93M	6.176
17/11/2023	-1,99%	-0,79	38,92	39,82	38,90	39,99	68M	6.802

16/11/2023	2,61%	1,01	39,71	38,62	38,31	39,81	72M	9.162
14/11/2023	2,87%	1,08	38,70	37,64	37,61	38,97	73M	9.965
13/11/2023	0,32%	0,12	37,62	37,26	37,21	37,86	23M	3.469
10/11/2023	-1,08%	-0,41	37,50	37,50	37,18	38,54	54M	7.244
09/11/2023	-1,38%	-0,53	37,91	38,83	37,63	39,35	79M	8.002
08/11/2023	1,13%	0,43	38,44	38,02	37,61	38,44	67M	4.558
07/11/2023	-1,48%	-0,57	38,01	38,51	37,68	38,79	75M	6.438
06/11/2023	-0,18%	-0,07	38,58	38,55	37,90	38,88	37M	4.769
03/11/2023	1,42%	0,54	38,65	38,44	38,40	39,12	100M	11.421
01/11/2023	3,67%	1,35	38,11	36,92	36,78	38,26	52M	7.920
31/10/2023	3,99%	1,41	36,76	35,35	35,20	36,84	88M	6.393
30/10/2023	-3,23%	-1,18	35,35	36,61	35,28	36,68	63M	6.014
27/10/2023	-2,04%	-0,76	36,53	37,20	36,27	37,30	32M	4.381
26/10/2023	1,00%	0,37	37,29	37,33	36,88	37,81	33M	5.130
25/10/2023	0,19%	0,07	36,92	36,78	36,49	37,15	47M	5.780
24/10/2023	0,96%	0,35	36,85	36,80	35,94	37,03	37M	4.507
23/10/2023	0,63%	0,23	36,50	35,90	35,90	36,81	23M	3.683
20/10/2023	-1,14%	-0,42	36,27	36,50	35,86	36,59	49M	4.692
19/10/2023	1,05%	0,38	36,69	36,35	36,35	37,20	28M	3.802
18/10/2023	-2,02%	-0,75	36,31	37,01	36,31	37,10	64M	6.517
17/10/2023	-1,80%	-0,68	37,06	37,71	36,92	37,79	29M	4.698
16/10/2023	0,96%	0,36	37,74	37,66	37,32	38,04	24M	3.160
13/10/2023	-2,68%	-1,03	37,38	38,40	37,31	38,49	44M	5.704
11/10/2023	0,47%	0,18	38,41	38,23	38,23	38,95	43M	5.129
10/10/2023	0,61%	0,23	38,23	38,09	37,88	38,59	30M	4.242
09/10/2023	2,29%	0,85	38,00	37,04	36,58	38,00	39M	5.368
06/10/2023	-0,24%	-0,09	37,15	36,94	36,57	37,44	38M	5.003
05/10/2023	-2,33%	-0,89	37,24	37,91	36,60	38,11	77M	8.129
04/10/2023	-1,29%	-0,50	38,13	38,54	37,94	38,71	32M	3.884
03/10/2023	-0,95%	-0,37	38,63	38,63	38,25	39,01	33M	4.382
02/10/2023	-0,99%	-0,39	39,00	39,18	38,58	39,20	38M	4.487
29/09/2023	0,74%	0,29	39,39	39,40	38,96	39,86	35M	3.885
28/09/2023	0,88%	0,34	39,10	38,75	38,63	39,30	48M	4.633
27/09/2023	-0,39%	-0,15	38,76	39,06	38,01	39,34	52M	6.266
26/09/2023	-2,16%	-0,86	38,91	39,76	38,91	40,47	63M	9.209
25/09/2023	0,73%	0,29	39,77	39,39	39,12	39,93	40M	4.535
22/09/2023	0,48%	0,19	39,48	39,39	39,04	39,83	36M	5.405
21/09/2023	-0,53%	-0,21	39,29	39,16	38,70	39,56	32M	4.929
20/09/2023	0,08%	0,03	39,50	39,50	39,27	40,09	39M	4.920
19/09/2023	-0,83%	-0,33	39,47	39,73	39,21	39,98	38M	4.825
18/09/2023	-0,60%	-0,24	39,80	39,88	39,63	40,07	52M	2.759
15/09/2023	-0,50%	-0,20	40,04	40,23	39,50	40,32	78M	4.108
14/09/2023	0,00%	0,00	40,24	40,33	39,81	40,64	53M	6.979
13/09/2023	-0,57%	-0,23	40,24	40,46	40,08	41,00	97M	10.360
12/09/2023	2,20%	0,87	40,47	39,82	39,46	40,98	88M	10.183
11/09/2023	0,00%	0,00	39,60	39,60	39,26	39,70	60M	7.807
08/09/2023	-0,63%	-0,25	39,60	39,90	39,32	39,92	25M	3.015
06/09/2023	-0,97%	-0,39	39,85	40,18	39,61	40,74	54M	6.587
05/09/2023	-0,74%	-0,30	40,24	40,50	39,98	40,82	43M	6.025
04/09/2023	-0,07%	-0,03	40,54	40,75	40,18	40,91	28M	3.357
01/09/2023	0,87%	0,35	40,57	40,72	40,18	40,82	49M	5.663
31/08/2023	-2,26%	-0,93	40,22	41,00	40,18	41,51	63M	6.760
30/08/2023	-0,41%	-0,17	41,15	41,41	41,01	41,59	33M	4.800
29/08/2023	1,75%	0,71	41,32	40,70	40,65	41,89	63M	7.328
28/08/2023	1,96%	0,78	40,61	39,95	39,92	40,77	70M	6.059
25/08/2023	1,89%	0,74	39,83	39,06	38,82	40,26	56M	6.874
24/08/2023	-2,35%	-0,94	39,09	40,12	38,34	40,15	72M	8.420
23/08/2023	0,88%	0,35	40,03	39,85	39,20	40,10	30M	4.682
22/08/2023	1,20%	0,47	39,68	39,42	39,22	39,90	26M	3.757
21/08/2023	-0,13%	-0,05	39,21	39,42	38,76	39,80	41M	4.385
18/08/2023	0,28%	0,11	39,26	39,28	38,67	39,59	32M	4.613
17/08/2023	-0,53%	-0,21	39,15	39,42	38,85	39,76	41M	5.664
16/08/2023	-1,33%	-0,53	39,36	40,18	39,07	40,18	89M	10.756
15/08/2023	-3,18%	-1,31	39,89	41,03	39,73	41,04	97M	9.085
14/08/2023	-3,85%	-1,65	41,20	42,85	41,07	42,85	86M	8.843
11/08/2023	-0,12%	-0,05	42,85	42,90	42,13	43,20	50M	5.491
10/08/2023	-1,22%	-0,53	42,90	42,85	41,74	43,59	106M	11.045
09/08/2023	-0,09%	-0,04	43,43	43,29	43,10	43,78	57M	5.994
08/08/2023	-1,67%	-0,74	43,47	43,81	42,95	44,04	68M	7.837
07/08/2023	-1,54%	-0,69	44,21	45,00	43,36	45,10	80M	8.761
04/08/2023	0,74%	0,33	44,90	44,24	44,12	45,45	70M	6.974
03/08/2023	0,61%	0,27	44,57	44,62	44,25	44,94	59M	5.801
02/08/2023	-0,02%	-0,01	44,30	44,44	44,06	44,95	79M	6.183
01/08/2023	1,51%	0,66	44,31	43,50	43,41	44,71	134M	14.082
31/07/2023	-0,68%	-0,30	43,65	44,07	43,33	44,28	80M	7.499
28/07/2023	-0,79%	-0,35	43,95	44,28	43,63	44,84	47M	6.618
27/07/2023	3,14%	1,35	44,30	43,01	43,01	45,03	203M	15.027
26/07/2023	1,01%	0,43	42,95	42,53	42,31	43,18	73M	10.536
25/07/2023	0,69%	0,29	42,52	42,43	42,19	42,73	65M	7.836
24/07/2023	0,98%	0,41	42,23	41,89	41,38	42,29	34M	4.872
21/07/2023	0,41%	0,17	41,82	41,90	41,51	42,05	59M	5.774
20/07/2023	0,51%	0,21	41,65	41,48	41,41	41,84	35M	4.303
19/07/2023	1,69%	0,69	41,44	40,88	40,65	41,75	58M	7.405
18/07/2023	0,30%	0,12	40,75	40,70	40,28	41,02	47M	5.886
17/07/2023	0,44%	0,18	40,63	40,35	40,18	40,98	82M	6.577
14/07/2023	-0,37%	-0,15	40,45	40,57	40,08	41,20	42M	5.351
13/07/2023	-0,42%	-0,17	40,60	40,78	40,07	40,83	69M	8.316
12/07/2023	0,00%	0,00	40,77	40,92	40,65	41,50	65M	7.880
11/07/2023	-0,12%	-0,05	40,77	40,68	39,96	41,03	95M	7.271
10/07/2023	0,02%	0,01	40,82	41,01	40,59	42,16	69M	7.216
07/07/2023	1,75%	0,70	40,81	40,10	39,76	41,04	68M	10.547
06/07/2023	-0,82%	-0,33	40,11	40,41	39,93	40,94	74M	11.372
05/07/2023	3,51%	1,37	40,44	39,19	39,00	40,78	99M	11.602
04/07/2023	1,11%	0,43	39,07	38,50	38,22	39,22	57M	8.509
03/07/2023	1,10%	0,42	38,64	38,36	38,24	38,87	64M	9.636
30/06/2023	1,11%	0,42	38,22	37,95	37,91	38,66	65M	8.770
29/06/2023	1,53%	0,57	37,80	37,19	37,00	38,07	57M	8.475
28/06/2023	-0,37%	-0,14	37,23	37,20	37,15	38,20	49M	7.660
27/06/2023	-3,19%	-1,23	37,37	38,75	37,09	38,85	98M	10.611
26/06/2023	-0,44%	-0,17	38,60	38,80	38,42	39,07	48M	7.669
23/06/2023	6,51%	2,37	38,77	37,79	37,45	39,14	200M	17.550
22/06/2023	-1,36%	-0,50	36,40	36,82	36,07	37,08	78M	5.930
21/06/2023	-0,30%	-0,11	36,90	37,37	36,51	37,65	78M	8.508
20/06/2023	0,84%	0,31	37,01	36,58	36,04	37,07	50M	8.508
19/06/2023	0,94%	0,34	36,70	36,56	36,40	37,72	90M	12.371
16/06/2023	2,94%	1,04	36,36	35,25	35,00	36,44	96M	11.513
15/06/2023	0,89%	0,31	35,32	34,96	34,83	35,61	96M	10.282
14/06/2023	-0,71%	-0,25	35,01	35,20	34,46	35,25	115M	14.479
13/06/2023	-0,68%	-0,24	35,26	35,60	34,92	35,74	161M	12.731
12/06/2023	-2,74%	-1,00	35,50	36,51	35,33	36,61	86M	10.308
09/06/2023	-0,95%	-0,35	36,50	36,94	36,50	37,18	55M	7.815
07/06/2023	1,77%	0,64	36,85	36,32	36,14	37,11	55M	7.725
06/06/2023	2,06%	0,73	36,21	35,69	35,45	36,39	49M	7.707
05/06/2023	0,42%	0,15	35,48	35,32	35,05	35,77	31M	4.898
02/06/2023	2,64%	0,91	35,33	34,61	34,50	36,15	69M	9.238
01/06/2023	-0,32%	-0,11	34,42	34,91	34,20	34,94	46M	6.390
31/05/2023	-0,12%	-0,04	34,53	34,45	34,17	34,88	49M	4.787
30/05/2023	-1,43%	-0,50	34,57	35,14	34,40	35,26	34M	5.058
29/05/2023	0,00%	0,00	35,07	35,17	35,02	35,37	36M	5.285
26/05/2023	0,78%	0,27	35,07	35,00	34,74	35,41	44M	7.057
25/05/2023	-0,11%	-0,04	34,80	34,85	34,70	35,39	61M	9.156
24/05/2023	-0,60%	-0,21	34,84	35,08	34,75	35,34	67M	7.761
23/05/2023	-	-	35,05	35,50	35,00	36,01	50M	6.806

Date,Open,High,Low,Close,Volume
01-Dec-23,37.68,38.11,37.48,37.76,83693481
30-Nov-23,37.55,37.96,37.06,37.68,62286192
29-Nov-23,37.78,38.19,37.50,37.60,84887713
28-Nov-23,36.61,38.16,36.50,37.73,94470374
27-Nov-23,36.27,36.58,36.01,36.52,30532338
24-Nov-23,37.15,37.23,35.92,36.00,157118071
23-Nov-23,37.93,37.96,37.13,37.23,47751809
22-Nov-23,38.00,38.55,37.81,37.88,46447290
21-Nov-23,38.31,38.73,37.61,37.78,170805326
20-Nov-23,38.91,39.05,38.13,38.39,93333042
17-Nov-23,39.82,39.99,38.90,38.92,67792567
16-Nov-23,38.62,39.81,38.31,39.71,71852269
14-Nov-23,37.64,38.97,37.61,38.70,72624580
13-Nov-23,37.26,37.86,37.21,37.62,23439592
10-Nov-23,37.50,38.54,37.18,37.50,54112740
09-Nov-23,38.83,39.35,37.63,37.91,79438104
08-Nov-23,38.02,38.44,37.61,38.44,67219877
07-Nov-23,38.51,38.79,37.68,38.01,74988714
06-Nov-23,38.55,38.88,37.90,38.58,37399556
03-Nov-23,38.44,39.12,38.40,38.65,99696175
01-Nov-23,36.92,38.26,36.78,38.11,52349023
31-Oct-23,35.35,36.84,35.20,36.76,87832118
30-Oct-23,36.61,36.68,35.28,35.35,63499686
27-Oct-23,37.20,37.30,36.27,36.53,31914295
26-Oct-23,37.33,37.81,36.88,37.29,32996084
25-Oct-23,36.78,37.15,36.49,36.92,47198084
24-Oct-23,36.80,37.03,35.94,36.85,36584639
23-Oct-23,35.90,36.81,35.90,36.50,23225974
20-Oct-23,36.50,36.59,35.86,36.27,49418789
19-Oct-23,36.35,37.20,36.35,36.69,27694906
18-Oct-23,37.01,37.10,36.31,36.31,64240045
17-Oct-23,37.71,37.79,36.92,37.06,28523155
16-Oct-23,37.66,38.04,37.32,37.74,23500451
13-Oct-23,38.40,38.49,37.31,37.38,43862545
11-Oct-23,38.23,38.95,38.23,38.41,42764178
10-Oct-23,38.09,38.59,37.88,38.23,29909010
09-Oct-23,37.04,38.00,36.58,38.00,38540968
06-Oct-23,36.94,37.44,36.57,37.15,37706854
05-Oct-23,37.91,38.11,36.60,37.24,76769491
04-Oct-23,38.54,38.71,37.94,38.13,32023240
03-Oct-23,38.63,39.01,38.25,38.63,33180729
02-Oct-23,39.18,39.20,38.58,39.00,38006301
29-Sep-23,39.40,39.86,38.96,39.39,35155118
28-Sep-23,38.75,39.30,38.63,39.10,47639790
27-Sep-23,39.06,39.34,38.01,38.76,51790860
26-Sep-23,39.76,40.47,38.91,38.91,63042456
25-Sep-23,39.39,39.93,39.12,39.77,39708911
22-Sep-23,39.39,39.83,39.04,39.48,35879545
21-Sep-23,39.16,39.56,38.70,39.29,31655292
20-Sep-23,39.50,40.09,39.27,39.50,38933603
19-Sep-23,39.73,39.98,39.21,39.47,37900461
18-Sep-23,39.88,40.07,39.63,39.80,52251913
15-Sep-23,40.23,40.32,39.50,40.04,77692731
14-Sep-23,40.33,40.64,39.81,40.24,53135353
13-Sep-23,40.46,41.00,40.08,40.24,97492625
12-Sep-23,39.82,40.98,39.46,40.47,88491834
11-Sep-23,39.60,39.70,39.26,39.60,59758535
08-Sep-23,39.90,39.92,39.32,39.60,24980588
06-Sep-23,40.18,40.74,39.61,39.85,54286129
05-Sep-23,40.50,40.82,39.98,40.24,43036529
04-Sep-23,40.75,40.91,40.18,40.54,28148878
01-Sep-23,40.72,40.82,40.18,40.57,48950421
31-Aug-23,41.00,41.51,40.18,40.22,63335598
30-Aug-23,41.41,41.59,41.01,41.15,32683536
29-Aug-23,40.70,41.89,40.65,41.32,62982183
28-Aug-23,39.95,40.77,39.92,40.61,70221179
25-Aug-23,39.06,40.26,38.82,39.83,56488608
24-Aug-23,40.12,40.15,38.34,39.09,72218289
23-Aug-23,39.85,40.10,39.20,40.03,30334139
22-Aug-23,39.42,39.90,39.22,39.68,25668978
21-Aug-23,39.42,39.80,38.76,39.21,41403515
18-Aug-23,39.28,39.59,38.67,39.26,32304779
17-Aug-23,39.42,39.76,38.85,39.15,41054173
16-Aug-23,40.18,40.18,39.07,39.36,89211785
15-Aug-23,41.03,41.04,39.73,39.89,96627768
14-Aug-23,42.85,42.85,41.07,41.20,86060790
11-Aug-23,42.90,43.20,42.13,42.85,49888483
10-Aug-23,42.85,43.59,41.74,42.90,106001892
09-Aug-23,43.29,43.78,43.10,43.43,56753288
08-Aug-23,43.81,44.04,42.95,43.47,68210902
07-Aug-23,45.00,45.10,43.36,44.21,80416824
04-Aug-23,44.24,45.45,44.12,44.90,69781111
03-Aug-23,44.62,44.94,44.25,44.57,58569640
02-Aug-23,44.44,44.95,44.06,44.30,78774413
01-Aug-23,43.50,44.71,43.41,44.31,134290466
31-Jul-23,44.07,44.28,43.33,43.65,79587989
28-Jul-23,44.28,44.84,43.63,43.95,46936144
27-Jul-23,43.01,45.03,43.01,44.30,202843570
26-Jul-23,42.53,43.18,42.31,42.95,72995569
25-Jul-23,42.43,42.73,42.19,42.52,65127040
24-Jul-23,41.89,42.29,41.38,42.23,33894004
21-Jul-23,41.90,42.05,41.51,41.82,58664613
20-Jul-23,41.48,41.84,41.41,41.65,34603102
19-Jul-23,40.88,41.75,40.65,41.44,57905054
18-Jul-23,40.70,41.02,40.28,40.75,46851910
17-Jul-23,40.35,40.98,40.18,40.63,82359311
14-Jul-23,40.57,41.20,40.08,40.45,41715610
13-Jul-23,40.78,40.83,40.07,40.60,69338201
12-Jul-23,40.92,41.50,40.65,40.77,64929812
11-Jul-23,40.68,41.03,39.96,40.77,94741791
10-Jul-23,41.01,42.16,40.59,40.82,69235268
07-Jul-23,40.10,41.04,39.76,40.81,68253556
06-Jul-23,40.41,40.94,39.93,40.11,73732806
05-Jul-23,39.19,40.78,39.00,40.44,98700203
04-Jul-23,38.50,39.22,38.22,39.07,57351528
03-Jul-23,38.36,38.87,38.24,38.64,63677792
30-Jun-23,37.95,38.66,37.91,38.22,65329212
29-Jun-23,37.19,38.07,37.00,37.80,57194782
28-Jun-23,37.20,38.20,37.15,37.23,48825320
27-Jun-23,38.75,38.85,37.09,37.37,97818025
26-Jun-23,38.80,39.07,38.42,38.60,47620820
23-Jun-23,37.79,39.14,37.45,38.77,199755110
22-Jun-23,36.82,37.08,36.07,36.40,78043093
21-Jun-23,37.37,37.65,36.51,36.90,77709224
20-Jun-23,36.58,37.07,36.04,37.01,49891491
19-Jun-23,36.56,37.72,36.40,36.70,89513119
16-Jun-23,35.25,36.44,35.00,36.36,95794514
15-Jun-23,34.96,35.61,34.83,35.32,95618342
14-Jun-23,35.20,35.25,34.46,35.01,115395454
13-Jun-23,35.60,35.74,34.92,35.26,160655844
12-Jun-23,36.51,36.61,35.33,35.50,85881327
09-Jun-23,36.94,37.18,36.50,36.50,55196882
07-Jun-23,36.32,37.11,36.14,36.85,54684171
06-Jun-23,35.69,36.39,35.45,36.21,49048520
05-Jun-23,35.32,35.77,35.05,35.48,30730869
02-Jun-23,34.61,36.15,34.50,35.33,68668376
01-Jun-23,34.91,34.94,34.20,34.42,46329537
31-May-23,34.45,34.88,34.17,34.53,49310218
30-May-23,35.14,35.26,34.40,34.57,33869963
29-May-23,35.17,35.37,35.02,35.07,35704727
26-May-23,35.00,35.41,34.74,35.07,43907800
25-May-23,34.85,35.39,34.70,34.80,60560182
24-May-23,35.08,35.34,34.75,34.84,67310460
23-May-23,35.50,36.01,35.00,35.05,49662665

*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