Cotação atual, histórico e gráfico do papel: SLCE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,69% | -0,31 | 44,52 | 44,89 | 43,97 | 45,18 | 20M | 2.408 |
| 14/02/2019 | 2,59% | 1,13 | 44,83 | 43,88 | 43,70 | 44,83 | 19M | 2.419 |
| 13/02/2019 | 2,34% | 1,00 | 43,70 | 43,27 | 43,11 | 44,50 | 31M | 3.884 |
| 12/02/2019 | -0,07% | -0,03 | 42,70 | 43,45 | 42,44 | 43,60 | 27M | 3.422 |
| 11/02/2019 | -0,65% | -0,28 | 42,73 | 43,19 | 42,62 | 43,70 | 27M | 3.647 |
| 08/02/2019 | 4,77% | 1,96 | 43,01 | 41,20 | 40,82 | 43,06 | 25M | 3.294 |
| 07/02/2019 | -3,37% | -1,43 | 41,05 | 42,73 | 40,82 | 42,98 | 24M | 3.333 |
| 06/02/2019 | -3,61% | -1,59 | 42,48 | 44,09 | 42,48 | 44,55 | 30M | 3.967 |
| 05/02/2019 | -0,68% | -0,30 | 44,07 | 44,05 | 44,05 | 44,83 | 14M | 1.932 |
| 04/02/2019 | 2,00% | 0,87 | 44,37 | 43,63 | 43,63 | 44,99 | 19M | 2.091 |
| 01/02/2019 | -1,81% | -0,80 | 43,50 | 44,29 | 43,25 | 44,29 | 14M | 1.899 |
| 31/01/2019 | -3,84% | -1,77 | 44,30 | 46,30 | 44,30 | 46,70 | 20M | 2.537 |
| 30/01/2019 | 2,24% | 1,01 | 46,07 | 45,19 | 44,80 | 46,07 | 14M | 1.259 |
| 29/01/2019 | -0,02% | -0,01 | 45,06 | 45,30 | 44,40 | 45,90 | 20M | 2.676 |
| 28/01/2019 | 0,38% | 0,17 | 45,07 | 44,90 | 44,34 | 45,45 | 12M | 1.306 |
| 24/01/2019 | 0,58% | 0,26 | 44,90 | 44,66 | 44,30 | 45,95 | 20M | 2.659 |
| 23/01/2019 | -1,02% | -0,46 | 44,64 | 46,05 | 44,64 | 46,30 | 25M | 2.397 |
| 22/01/2019 | -3,43% | -1,60 | 45,10 | 46,90 | 45,04 | 47,60 | 23M | 2.445 |
| 21/01/2019 | 4,94% | 2,20 | 46,70 | 44,88 | 44,23 | 46,84 | 30M | 3.732 |
| 18/01/2019 | -2,63% | -1,20 | 44,50 | 45,72 | 43,54 | 45,99 | 39M | 4.505 |
| 17/01/2019 | -4,19% | -2,00 | 45,70 | 47,77 | 45,09 | 47,97 | 36M | 4.443 |
| 16/01/2019 | 2,14% | 1,00 | 47,70 | 46,75 | 46,65 | 48,20 | 31M | 3.199 |
| 15/01/2019 | 5,30% | 2,35 | 46,70 | 44,70 | 44,70 | 47,19 | 47M | 5.037 |
| 14/01/2019 | 4,90% | 2,07 | 44,35 | 42,44 | 41,56 | 44,99 | 42M | 4.827 |
| 11/01/2019 | 3,42% | 1,40 | 42,28 | 41,02 | 40,88 | 42,28 | 28M | 3.503 |
| 10/01/2019 | 0,84% | 0,34 | 40,88 | 40,60 | 40,16 | 41,56 | 28M | 4.305 |
| 09/01/2019 | -2,34% | -0,97 | 40,54 | 41,57 | 40,02 | 42,72 | 30M | 3.832 |
| 08/01/2019 | -2,17% | -0,92 | 41,51 | 42,50 | 41,39 | 42,96 | 14M | 1.881 |
| 07/01/2019 | -0,82% | -0,35 | 42,43 | 43,00 | 41,94 | 43,40 | 12M | 1.355 |
| 04/01/2019 | 0,66% | 0,28 | 42,78 | 42,41 | 42,40 | 43,76 | 25M | 3.145 |
| 03/01/2019 | -4,34% | -1,93 | 42,50 | 44,30 | 41,81 | 44,80 | 24M | 3.146 |
| 02/01/2019 | 6,14% | 2,57 | 44,43 | 41,90 | 41,60 | 45,69 | 28M | 3.921 |
| 28/12/2018 | 0,75% | 0,31 | 41,86 | 41,80 | 41,79 | 42,87 | 20M | 2.161 |
| 27/12/2018 | -6,40% | -2,84 | 41,55 | 44,98 | 41,55 | 44,99 | 20M | 2.221 |
| 26/12/2018 | 3,33% | 1,43 | 44,39 | 43,00 | 42,57 | 45,17 | 23M | 2.948 |
| 21/12/2018 | 0,02% | 0,01 | 42,96 | 43,00 | 42,90 | 43,64 | 13M | 1.689 |
| 20/12/2018 | -0,14% | -0,06 | 42,95 | 43,40 | 42,56 | 43,81 | 22M | 3.133 |
| 19/12/2018 | 0,02% | 0,01 | 43,01 | 43,61 | 42,83 | 44,12 | 14M | 2.005 |
| 18/12/2018 | -1,85% | -0,81 | 43,00 | 43,87 | 42,53 | 44,15 | 18M | 1.823 |
| 17/12/2018 | -1,99% | -0,89 | 43,81 | 44,85 | 43,53 | 45,50 | 21M | 2.944 |
| 14/12/2018 | -3,79% | -1,76 | 44,70 | 46,47 | 44,53 | 47,00 | 31M | 3.849 |
| 13/12/2018 | -3,79% | -1,83 | 46,46 | 48,02 | 46,46 | 48,02 | 19M | 2.460 |
| 12/12/2018 | -0,19% | -0,09 | 48,29 | 49,87 | 46,78 | 49,87 | 40M | 4.719 |
| 11/12/2018 | 4,76% | 2,20 | 48,38 | 47,00 | 46,50 | 48,85 | 48M | 5.393 |
| 10/12/2018 | 0,22% | 0,10 | 46,18 | 46,92 | 44,84 | 47,76 | 36M | 4.819 |
| 07/12/2018 | -0,11% | -0,05 | 46,08 | 46,19 | 46,08 | 48,53 | 63M | 7.195 |
| 06/12/2018 | 4,13% | 1,83 | 46,13 | 44,30 | 44,20 | 46,99 | 70M | 7.220 |
| 05/12/2018 | 3,53% | 1,51 | 44,30 | 42,70 | 42,63 | 45,20 | 44M | 5.118 |
| 04/12/2018 | -3,32% | -1,47 | 42,79 | 44,19 | 42,31 | 45,29 | 55M | 7.022 |
| 03/12/2018 | -4,67% | -2,17 | 44,26 | 46,43 | 44,18 | 47,31 | 58M | 6.424 |
| 30/11/2018 | -4,80% | -2,34 | 46,43 | 48,76 | 46,43 | 49,37 | 54M | 5.076 |
| 29/11/2018 | -4,07% | -2,07 | 48,77 | 50,86 | 48,77 | 50,86 | 35M | 4.091 |
| 28/11/2018 | 4,18% | 2,04 | 50,84 | 49,10 | 48,36 | 51,38 | 41M | 4.681 |
| 27/11/2018 | 0,04% | 0,02 | 48,80 | 48,78 | 48,01 | 49,18 | 20M | 2.360 |
| 26/11/2018 | -0,45% | -0,22 | 48,78 | 49,10 | 47,95 | 50,13 | 31M | 3.750 |
| 23/11/2018 | -2,93% | -1,48 | 49,00 | 51,00 | 48,61 | 51,36 | 29M | 3.224 |
| 22/11/2018 | 1,14% | 0,57 | 50,48 | 50,23 | 49,71 | 52,45 | 24M | 2.374 |
| 21/11/2018 | -2,33% | -1,19 | 49,91 | 50,85 | 49,61 | 51,72 | 43M | 5.152 |
| 19/11/2018 | -2,50% | -1,31 | 51,10 | 52,41 | 50,93 | 53,50 | 66M | 5.744 |
| 16/11/2018 | -1,52% | -0,81 | 52,41 | 53,31 | 52,10 | 54,35 | 27M | 3.102 |
| 14/11/2018 | -2,53% | -1,38 | 53,22 | 53,00 | 50,73 | 53,28 | 50M | 5.158 |
| 13/11/2018 | -1,30% | -0,72 | 54,60 | 55,15 | 54,10 | 56,28 | 32M | 4.060 |
| 12/11/2018 | 0,58% | 0,32 | 55,32 | 54,67 | 54,67 | 56,20 | 24M | 2.936 |
| 09/11/2018 | -5,58% | -3,25 | 55,00 | 58,47 | 53,90 | 58,47 | 35M | 3.994 |
| 08/11/2018 | 1,71% | 0,98 | 58,25 | 57,35 | 57,19 | 58,94 | 21M | 2.390 |
| 07/11/2018 | -2,97% | -1,75 | 57,27 | 59,03 | 56,64 | 59,90 | 26M | 3.128 |
| 06/11/2018 | -0,81% | -0,48 | 59,02 | 59,50 | 58,42 | 60,30 | 19M | 2.335 |
| 05/11/2018 | 1,71% | 1,00 | 59,50 | 58,49 | 57,54 | 60,06 | 23M | 2.329 |
| 01/11/2018 | 2,49% | 1,42 | 58,50 | 57,26 | 56,52 | 59,36 | 49M | 6.574 |
| 31/10/2018 | -0,38% | -0,22 | 57,08 | 57,13 | 55,87 | 58,46 | 47M | 6.417 |
| 30/10/2018 | 3,06% | 1,70 | 57,30 | 55,80 | 55,80 | 58,87 | 67M | 8.227 |
| 29/10/2018 | -5,99% | -3,54 | 55,60 | 59,70 | 54,45 | 60,72 | 49M | 5.807 |
| 26/10/2018 | 0,51% | 0,30 | 59,14 | 60,00 | 57,51 | 60,20 | 55M | 6.664 |
| 25/10/2018 | 5,18% | 2,90 | 58,84 | 56,15 | 55,86 | 59,80 | 60M | 6.954 |
| 24/10/2018 | -0,64% | -0,36 | 55,94 | 56,07 | 55,24 | 57,03 | 60M | 7.068 |
| 23/10/2018 | 0,14% | 0,08 | 56,30 | 56,89 | 55,57 | 57,00 | 33M | 4.395 |
| 22/10/2018 | -0,35% | -0,20 | 56,22 | 56,46 | 55,61 | 57,34 | 40M | 5.056 |
| 19/10/2018 | 2,30% | 1,27 | 56,42 | 55,17 | 55,17 | 56,99 | 78M | 6.966 |
| 18/10/2018 | 3,06% | 1,64 | 55,15 | 53,46 | 53,22 | 55,45 | 36M | 3.457 |
| 17/10/2018 | -1,45% | -0,79 | 53,51 | 54,79 | 53,51 | 54,91 | 26M | 2.843 |
| 16/10/2018 | 1,31% | 0,70 | 54,30 | 53,18 | 52,72 | 55,44 | 30M | 3.272 |
| 15/10/2018 | -0,56% | -0,30 | 53,60 | 54,41 | 53,01 | 54,94 | 39M | 4.341 |
| 11/10/2018 | -0,88% | -0,48 | 53,90 | 54,50 | 53,56 | 55,85 | 28M | 3.304 |
| 10/10/2018 | -1,56% | -0,86 | 54,38 | 55,91 | 53,72 | 56,89 | 27M | 2.795 |
| 09/10/2018 | -0,18% | -0,10 | 55,24 | 55,06 | 54,92 | 57,54 | 30M | 3.200 |
| 08/10/2018 | 0,49% | 0,27 | 55,34 | 53,80 | 52,73 | 56,19 | 39M | 4.408 |
| 05/10/2018 | -3,62% | -2,07 | 55,07 | 57,14 | 55,02 | 57,60 | 27M | 2.792 |
| 04/10/2018 | 5,04% | 2,74 | 57,14 | 54,79 | 54,50 | 57,85 | 79M | 4.036 |
| 03/10/2018 | -5,39% | -3,10 | 54,40 | 57,00 | 53,90 | 57,20 | 43M | 3.653 |
| 02/10/2018 | -3,21% | -1,91 | 57,50 | 60,75 | 56,95 | 60,84 | 30M | 3.235 |
| 01/10/2018 | -2,59% | -1,58 | 59,41 | 62,00 | 59,40 | 62,00 | 16M | 1.564 |
| 28/09/2018 | 3,06% | 1,81 | 60,99 | 59,50 | 58,68 | 61,00 | 26M | 2.074 |
| 27/09/2018 | 1,54% | 0,90 | 59,18 | 58,31 | 58,26 | 59,54 | 13M | 1.306 |
| 26/09/2018 | -2,93% | -1,76 | 58,28 | 60,39 | 58,28 | 61,45 | 28M | 2.405 |
| 25/09/2018 | 2,98% | 1,74 | 60,04 | 58,25 | 56,85 | 60,42 | 31M | 2.717 |
| 24/09/2018 | -1,87% | -1,11 | 58,30 | 59,66 | 57,64 | 59,71 | 17M | 1.636 |
| 21/09/2018 | -1,66% | -1,00 | 59,41 | 60,58 | 59,21 | 60,58 | 22M | 1.620 |
| 20/09/2018 | -0,64% | -0,39 | 60,41 | 61,40 | 59,14 | 61,60 | 24M | 2.158 |
| 19/09/2018 | 3,44% | 2,02 | 60,80 | 59,63 | 59,10 | 61,86 | 48M | 4.177 |
| 18/09/2018 | -0,34% | -0,20 | 58,78 | 58,87 | 56,51 | 60,95 | 46M | 4.218 |
| 17/09/2018 | -6,37% | -4,01 | 58,98 | 62,80 | 58,45 | 63,50 | 43M | 3.727 |
Date,Open,High,Low,Close,Volume
15-Feb-19,44.89,45.18,43.97,44.52,19576236
14-Feb-19,43.88,44.83,43.70,44.83,18888903
13-Feb-19,43.27,44.50,43.11,43.70,31102629
12-Feb-19,43.45,43.60,42.44,42.70,26516432
11-Feb-19,43.19,43.70,42.62,42.73,27018659
08-Feb-19,41.20,43.06,40.82,43.01,24514424
07-Feb-19,42.73,42.98,40.82,41.05,23748828
06-Feb-19,44.09,44.55,42.48,42.48,29762561
05-Feb-19,44.05,44.83,44.05,44.07,13578731
04-Feb-19,43.63,44.99,43.63,44.37,18983397
01-Feb-19,44.29,44.29,43.25,43.50,13867799
31-Jan-19,46.30,46.70,44.30,44.30,19804485
30-Jan-19,45.19,46.07,44.80,46.07,13713448
29-Jan-19,45.30,45.90,44.40,45.06,20116713
28-Jan-19,44.90,45.45,44.34,45.07,11677920
24-Jan-19,44.66,45.95,44.30,44.90,20133456
23-Jan-19,46.05,46.30,44.64,44.64,25067339
22-Jan-19,46.90,47.60,45.04,45.10,23381121
21-Jan-19,44.88,46.84,44.23,46.70,29911261
18-Jan-19,45.72,45.99,43.54,44.50,38823367
17-Jan-19,47.77,47.97,45.09,45.70,36455936
16-Jan-19,46.75,48.20,46.65,47.70,30971922
15-Jan-19,44.70,47.19,44.70,46.70,46791131
14-Jan-19,42.44,44.99,41.56,44.35,41772858
11-Jan-19,41.02,42.28,40.88,42.28,27876418
10-Jan-19,40.60,41.56,40.16,40.88,28267557
09-Jan-19,41.57,42.72,40.02,40.54,30497483
08-Jan-19,42.50,42.96,41.39,41.51,14307760
07-Jan-19,43.00,43.40,41.94,42.43,11604317
04-Jan-19,42.41,43.76,42.40,42.78,24800415
03-Jan-19,44.30,44.80,41.81,42.50,24275486
02-Jan-19,41.90,45.69,41.60,44.43,27981474
28-Dec-18,41.80,42.87,41.79,41.86,20498904
27-Dec-18,44.98,44.99,41.55,41.55,19633018
26-Dec-18,43.00,45.17,42.57,44.39,23365345
21-Dec-18,43.00,43.64,42.90,42.96,12818364
20-Dec-18,43.40,43.81,42.56,42.95,21665067
19-Dec-18,43.61,44.12,42.83,43.01,13801157
18-Dec-18,43.87,44.15,42.53,43.00,17688990
17-Dec-18,44.85,45.50,43.53,43.81,21383174
14-Dec-18,46.47,47.00,44.53,44.70,31471416
13-Dec-18,48.02,48.02,46.46,46.46,19070664
12-Dec-18,49.87,49.87,46.78,48.29,39924943
11-Dec-18,47.00,48.85,46.50,48.38,47862342
10-Dec-18,46.92,47.76,44.84,46.18,36161811
07-Dec-18,46.19,48.53,46.08,46.08,63007917
06-Dec-18,44.30,46.99,44.20,46.13,69527358
05-Dec-18,42.70,45.20,42.63,44.30,43571323
04-Dec-18,44.19,45.29,42.31,42.79,54998609
03-Dec-18,46.43,47.31,44.18,44.26,57994095
30-Nov-18,48.76,49.37,46.43,46.43,53877314
29-Nov-18,50.86,50.86,48.77,48.77,34702623
28-Nov-18,49.10,51.38,48.36,50.84,41491544
27-Nov-18,48.78,49.18,48.01,48.80,20270457
26-Nov-18,49.10,50.13,47.95,48.78,30805675
23-Nov-18,51.00,51.36,48.61,49.00,28658359
22-Nov-18,50.23,52.45,49.71,50.48,24271037
21-Nov-18,50.85,51.72,49.61,49.91,43464453
19-Nov-18,52.41,53.50,50.93,51.10,65638486
16-Nov-18,53.31,54.35,52.10,52.41,27155428
14-Nov-18,53.00,53.28,50.73,53.22,50464352
13-Nov-18,55.15,56.28,54.10,54.60,31891742
12-Nov-18,54.67,56.20,54.67,55.32,24376374
09-Nov-18,58.47,58.47,53.90,55.00,35223958
08-Nov-18,57.35,58.94,57.19,58.25,21009981
07-Nov-18,59.03,59.90,56.64,57.27,26066056
06-Nov-18,59.50,60.30,58.42,59.02,19100015
05-Nov-18,58.49,60.06,57.54,59.50,22522450
01-Nov-18,57.26,59.36,56.52,58.50,48934117
31-Oct-18,57.13,58.46,55.87,57.08,46994125
30-Oct-18,55.80,58.87,55.80,57.30,67409179
29-Oct-18,59.70,60.72,54.45,55.60,48872037
26-Oct-18,60.00,60.20,57.51,59.14,55351069
25-Oct-18,56.15,59.80,55.86,58.84,59816978
24-Oct-18,56.07,57.03,55.24,55.94,59803254
23-Oct-18,56.89,57.00,55.57,56.30,33024647
22-Oct-18,56.46,57.34,55.61,56.22,40379468
19-Oct-18,55.17,56.99,55.17,56.42,77770927
18-Oct-18,53.46,55.45,53.22,55.15,35572145
17-Oct-18,54.79,54.91,53.51,53.51,25881709
16-Oct-18,53.18,55.44,52.72,54.30,29811161
15-Oct-18,54.41,54.94,53.01,53.60,38745519
11-Oct-18,54.50,55.85,53.56,53.90,28366418
10-Oct-18,55.91,56.89,53.72,54.38,26845942
09-Oct-18,55.06,57.54,54.92,55.24,29844872
08-Oct-18,53.80,56.19,52.73,55.34,38763099
05-Oct-18,57.14,57.60,55.02,55.07,26990881
04-Oct-18,54.79,57.85,54.50,57.14,78798363
03-Oct-18,57.00,57.20,53.90,54.40,43048476
02-Oct-18,60.75,60.84,56.95,57.50,29973578
01-Oct-18,62.00,62.00,59.40,59.41,16245349
28-Sep-18,59.50,61.00,58.68,60.99,25929795
27-Sep-18,58.31,59.54,58.26,59.18,13203564
26-Sep-18,60.39,61.45,58.28,58.28,27511889
25-Sep-18,58.25,60.42,56.85,60.04,30874654
24-Sep-18,59.66,59.71,57.64,58.30,16520115
21-Sep-18,60.58,60.58,59.21,59.41,22318497
20-Sep-18,61.40,61.60,59.14,60.41,23808663
19-Sep-18,59.63,61.86,59.10,60.80,47527902
18-Sep-18,58.87,60.95,56.51,58.78,46435472
17-Sep-18,62.80,63.50,58.45,58.98,43296661
14-Sep-18,66.25,66.25,62.99,62.99,43296661
13-Sep-18,65.75,66.30,64.86,66.30,43296661
12-Sep-18,66.50,67.32,65.61,65.75,43296661
11-Sep-18,65.45,66.75,64.00,66.00,43296661
10-Sep-18,67.00,68.00,63.60,65.13,43296661
06-Sep-18,65.81,68.20,65.75,66.72,43296661
05-Sep-18,66.94,68.00,64.46,65.70,43296661
04-Sep-18,63.98,68.20,63.98,66.91,43296661
03-Sep-18,66.40,66.55,63.25,63.75,43296661
31-Aug-18,66.89,66.89,65.04,66.00,43296661
30-Aug-18,62.76,66.95,61.81,66.95,43296661
29-Aug-18,63.30,63.80,60.61,62.45,43296661
28-Aug-18,65.00,66.15,62.10,63.00,43296661
27-Aug-18,63.70,65.47,63.36,64.80,43296661
24-Aug-18,64.02,64.73,63.08,63.36,43296661
23-Aug-18,63.20,64.26,62.45,63.49,43296661
22-Aug-18,61.48,63.93,59.50,62.58,43296661
21-Aug-18,61.51,62.99,60.62,60.90,43296661
20-Aug-18,58.50,61.72,58.50,61.28,43296661
17-Aug-18,57.00,61.30,57.00,59.01,43296661
16-Aug-18,58.01,58.75,55.53,57.00,43296661
15-Aug-18,53.91,58.50,53.76,57.18,43296661
14-Aug-18,52.64,53.60,51.80,53.37,43296661
13-Aug-18,50.79,52.88,50.12,51.63,43296661
10-Aug-18,50.64,52.45,49.70,51.10,43296661
09-Aug-18,52.51,53.16,49.48,51.07,43296661
08-Aug-18,52.35,53.49,52.04,52.24,43296661
07-Aug-18,55.90,56.65,51.96,51.96,43296661
06-Aug-18,52.82,55.78,52.77,55.08,43296661
03-Aug-18,52.20,53.00,51.93,52.62,43296661
02-Aug-18,51.50,53.20,50.62,52.10,43296661
01-Aug-18,53.34,54.38,51.51,51.51,43296661
31-Jul-18,54.50,55.89,52.52,52.90,43296661
*exoneração de responsabilidade