ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
23/04/20240,48%0,0918,9218,7018,6018,9745M8.850
22/04/20240,21%0,0418,8319,0418,6719,0447M8.466
19/04/20243,07%0,5618,7918,2318,1618,7973M12.084
18/04/20240,66%0,1218,2318,0618,0618,5152M12.190
17/04/20240,06%0,0118,1118,2218,0518,2241M9.135
16/04/20240,00%0,0018,1018,0217,9518,3365M13.321
15/04/2024-2,16%-0,4018,1018,5018,0518,6254M13.139
12/04/2024-1,54%-0,2918,5018,7318,4018,7974M10.967
11/04/2024-4,18%-0,8218,7919,6518,7319,65196M17.423
10/04/2024-0,10%-0,0219,6119,7219,5219,9465M12.314
09/04/20241,24%0,2419,6319,3619,3619,7037M5.368
08/04/20240,31%0,0619,3919,4119,3119,5534M7.270
05/04/2024-0,67%-0,1319,3319,4619,1119,5838M6.551
04/04/2024-1,72%-0,3419,4619,9019,3119,9546M7.960
03/04/2024-0,10%-0,0219,8019,8219,5419,9632M6.067
02/04/2024-0,90%-0,1819,8220,0019,6620,0842M6.911
01/04/20241,11%0,2220,0019,7619,7120,2049M7.215
28/03/20240,56%0,1119,7819,7319,5020,1556M8.303
27/03/20240,41%0,0819,6720,0219,5420,54124M13.317
26/03/20240,15%0,0319,5919,5619,4519,6747M5.935
25/03/2024-0,91%-0,1819,5619,7219,4719,9944M10.149
22/03/20240,46%0,0919,7419,6519,5419,7850M9.566
21/03/20241,66%0,3219,6519,3919,3719,8069M11.580
20/03/20240,73%0,1419,3319,2919,0719,4336M8.153
19/03/20241,00%0,1919,1919,1018,9919,4637M6.856
18/03/20240,21%0,0419,0019,0618,9119,14113M8.868
15/03/2024-0,05%-0,0118,9618,9618,8619,24143M8.118
14/03/20240,74%0,1418,9718,8018,6619,0545M7.328
13/03/2024-0,42%-0,0818,8318,9518,8019,0664M13.224
12/03/2024-0,73%-0,1418,9119,1218,8819,1648M10.001
11/03/2024-1,45%-0,2819,0519,2519,0219,4661M8.809
08/03/20240,94%0,1819,3319,2119,1519,4842M7.054
07/03/2024-1,03%-0,2019,1519,1018,0119,60126M16.584
06/03/2024-0,05%-0,0119,3519,3819,2419,5339M7.036
05/03/20240,36%0,0719,3619,3019,2119,6439M7.709
04/03/2024-1,08%-0,2119,2919,5019,1619,5086M7.356
01/03/2024-0,81%-0,1619,5019,6619,4019,7646M10.086
29/02/2024-0,30%-0,0619,6619,7219,5119,7829M5.871
28/02/20240,31%0,0619,7219,6319,5920,1089M12.215
27/02/20241,50%0,2919,6619,5119,3719,7831M6.334
26/02/20240,00%0,0019,3719,3719,3019,5922M4.879
23/02/2024-1,12%-0,2219,3719,5819,2119,6727M6.253
22/02/2024-0,41%-0,0819,5919,6719,4419,7942M7.262
21/02/2024-1,65%-0,3319,6719,8119,5619,9242M8.220
20/02/20244,28%0,8220,0019,1319,0220,0350M7.663
19/02/2024-1,64%-0,3219,1819,5518,9819,6236M6.945
16/02/20244,17%0,7819,5018,9118,7319,74133M16.157
15/02/20240,81%0,1518,7218,5918,5219,0246M8.512
14/02/2024-3,28%-0,6318,5719,1118,3219,17140M16.324
09/02/20240,52%0,1019,2019,0519,0519,3919M4.526
08/02/2024-2,25%-0,4419,1019,5419,0319,5434M6.781
07/02/20240,88%0,1719,5419,3619,3319,7982M10.036
06/02/20241,41%0,2719,3719,1018,9719,5844M8.661
05/02/2024-0,10%-0,0219,1019,1018,8619,2240M7.333
02/02/2024-0,52%-0,1019,1219,2019,0219,3330M7.803
01/02/20240,63%0,1219,2219,1018,9519,2947M7.590
31/01/20240,47%0,0919,1019,0018,9519,4327M5.511
30/01/20240,32%0,0619,0119,2018,9019,4036M6.921
29/01/2024-1,81%-0,3518,9519,3018,8119,3030M5.769
26/01/2024-0,26%-0,0519,3019,3719,1019,5130M7.236
25/01/20241,20%0,2319,3519,3919,2119,9578M13.556
24/01/20240,16%0,0319,1219,1218,8119,2040M9.026
23/01/20241,43%0,2719,0918,8518,8019,2545M10.313
22/01/2024-0,53%-0,1018,8218,9118,6518,9645M9.902
19/01/2024-1,46%-0,2818,9219,2318,7719,4885M14.507
18/01/20242,13%0,4019,2018,8018,5219,2087M10.340
17/01/20243,87%0,7018,8017,9817,9018,89134M18.319
16/01/20241,97%0,3518,1017,7217,6418,1054M7.784
15/01/20240,45%0,0817,7517,6917,6417,9423M4.769
12/01/20240,23%0,0417,6717,7417,5618,0539M7.338
11/01/20240,34%0,0617,6317,5717,3617,6543M7.438
10/01/2024-1,24%-0,2217,5717,8517,5317,9254M10.215
09/01/2024-3,10%-0,5717,7918,3617,7618,4667M9.938
08/01/2024-0,86%-0,1618,3618,5218,2618,5632M7.076
05/01/20241,48%0,2718,5218,2518,1918,6431M8.299
04/01/2024-1,24%-0,2318,2518,4818,1218,4831M7.629
03/01/20240,71%0,1318,4818,3718,2218,5432M7.653
02/01/2024-2,50%-0,4718,3518,8518,2918,9856M12.580
28/12/2023-0,90%-0,1718,8218,9418,7919,0526M4.676
27/12/20230,26%0,0518,9918,9918,8719,0521M5.345
26/12/20230,11%0,0218,9418,9318,7819,0735M7.030
22/12/20231,61%0,3018,9218,6518,5218,9449M10.100
21/12/20230,70%0,1318,6218,6318,3918,6632M6.763
20/12/2023-2,01%-0,3818,4918,8318,4318,8554M9.871
19/12/20231,23%0,2318,8718,6418,4918,9070M9.854
18/12/2023-1,43%-0,2718,6418,9618,5119,1082M11.306
15/12/20231,89%0,3518,9118,5718,4119,01167M18.586
14/12/2023-51,83%-19,9718,5619,7018,5319,7793M13.983
13/12/2023-0,82%-0,3238,5338,7338,0538,8379M7.908
12/12/2023-0,38%-0,1538,8539,0038,7939,5041M4.542
11/12/20230,83%0,3239,0038,6938,6039,88109M8.200
08/12/20230,47%0,1838,6838,6438,4039,30122M11.023
07/12/20232,67%1,0038,5037,7837,5338,6559M6.443
06/12/2023-0,29%-0,1137,5037,7237,2637,9849M6.418
05/12/2023-1,13%-0,4337,6138,0436,3038,11143M13.196
04/12/20230,74%0,2838,0437,6837,6838,4349M7.219
01/12/20230,21%0,0837,7637,6837,4838,1184M8.997
30/11/20230,21%0,0837,6837,5537,0637,9662M9.925
29/11/2023-0,34%-0,1337,6037,7837,5038,1985M4.994
28/11/20233,31%1,2137,7336,6136,5038,1694M7.543
27/11/20231,44%0,5236,5236,2736,0136,5831M4.616
24/11/2023-3,30%-1,2336,0037,1535,9237,23157M9.900
23/11/2023-1,72%-0,6537,2337,9337,1337,9648M6.557
22/11/20230,26%0,1037,8838,0037,8138,5546M5.933
21/11/2023-1,59%-0,6137,7838,3137,6138,73171M7.133
20/11/2023-1,36%-0,5338,3938,9138,1339,0593M6.176
17/11/2023-1,99%-0,7938,9239,8238,9039,9968M6.802
16/11/20232,61%1,0139,7138,6238,3139,8172M9.162
14/11/20232,87%1,0838,7037,6437,6138,9773M9.965
13/11/20230,32%0,1237,6237,2637,2137,8623M3.469
10/11/2023-1,08%-0,4137,5037,5037,1838,5454M7.244
09/11/2023-1,38%-0,5337,9138,8337,6339,3579M8.002
08/11/20231,13%0,4338,4438,0237,6138,4467M4.558
07/11/2023-1,48%-0,5738,0138,5137,6838,7975M6.438
06/11/2023-0,18%-0,0738,5838,5537,9038,8837M4.769
03/11/20231,42%0,5438,6538,4438,4039,12100M11.421
01/11/20233,67%1,3538,1136,9236,7838,2652M7.920
31/10/20233,99%1,4136,7635,3535,2036,8488M6.393
30/10/2023-3,23%-1,1835,3536,6135,2836,6863M6.014
27/10/2023-2,04%-0,7636,5337,2036,2737,3032M4.381
26/10/20231,00%0,3737,2937,3336,8837,8133M5.130
25/10/20230,19%0,0736,9236,7836,4937,1547M5.780
24/10/20230,96%0,3536,8536,8035,9437,0337M4.507
23/10/20230,63%0,2336,5035,9035,9036,8123M3.683
20/10/2023-1,14%-0,4236,2736,5035,8636,5949M4.692
19/10/20231,05%0,3836,6936,3536,3537,2028M3.802
18/10/2023-2,02%-0,7536,3137,0136,3137,1064M6.517
17/10/2023-1,80%-0,6837,0637,7136,9237,7929M4.698
16/10/20230,96%0,3637,7437,6637,3238,0424M3.160
13/10/2023-2,68%-1,0337,3838,4037,3138,4944M5.704
11/10/20230,47%0,1838,4138,2338,2338,9543M5.129
10/10/20230,61%0,2338,2338,0937,8838,5930M4.242
09/10/20232,29%0,8538,0037,0436,5838,0039M5.368
06/10/2023--37,1536,9436,5737,4438M5.003


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito