Cotação atual, histórico e gráfico do papel: SLED3

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 SLED3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	-1,19%	-0,01	0,83	0,84	0,82	0,85	41K	75
20/09/2021	0,00%	0,00	0,84	0,84	0,82	0,84	42K	100
17/09/2021	-1,18%	-0,01	0,84	0,85	0,83	0,86	97K	132
16/09/2021	-3,41%	-0,03	0,85	0,88	0,85	0,89	210K	214
15/09/2021	-2,22%	-0,02	0,88	0,89	0,85	0,89	245K	191
14/09/2021	-2,17%	-0,02	0,90	0,92	0,88	0,92	392K	214
13/09/2021	3,37%	0,03	0,92	0,90	0,88	0,94	237K	212
10/09/2021	-1,11%	-0,01	0,89	0,91	0,87	0,91	74K	110
09/09/2021	2,27%	0,02	0,90	0,90	0,87	0,90	62K	113
08/09/2021	-2,22%	-0,02	0,88	0,91	0,88	0,91	41K	78
06/09/2021	1,12%	0,01	0,90	0,89	0,87	0,92	18K	49

03/09/2021	0,00%	0,00	0,89	0,89	0,89	0,90	32K	51
02/09/2021	0,00%	0,00	0,89	0,89	0,88	0,91	67K	93
01/09/2021	-1,11%	-0,01	0,89	0,90	0,89	0,91	67K	65
31/08/2021	0,00%	0,00	0,90	0,91	0,89	0,92	41K	61
30/08/2021	-2,17%	-0,02	0,90	0,93	0,90	0,93	17K	47
27/08/2021	0,00%	0,00	0,92	0,94	0,90	0,94	70K	104
26/08/2021	0,00%	0,00	0,92	0,90	0,90	0,95	134K	149
25/08/2021	1,10%	0,01	0,92	0,91	0,91	0,93	73K	73
24/08/2021	2,25%	0,02	0,91	0,90	0,90	0,92	86K	119
23/08/2021	-2,20%	-0,02	0,89	0,93	0,89	0,94	73K	87
20/08/2021	2,25%	0,02	0,91	0,91	0,89	0,95	152K	113
19/08/2021	-2,20%	-0,02	0,89	0,91	0,89	0,92	110K	110
18/08/2021	0,00%	0,00	0,91	0,93	0,90	0,96	96K	116
17/08/2021	3,41%	0,03	0,91	0,88	0,87	0,96	542K	432
16/08/2021	-6,38%	-0,06	0,88	0,94	0,85	0,97	288K	248
13/08/2021	5,62%	0,05	0,94	0,90	0,88	1,02	1M	721
12/08/2021	-3,26%	-0,03	0,89	0,91	0,89	0,92	36K	81
11/08/2021	1,10%	0,01	0,92	0,90	0,88	0,93	130K	200
10/08/2021	-2,15%	-0,02	0,91	0,93	0,91	0,93	92K	117
09/08/2021	1,09%	0,01	0,93	0,92	0,91	0,93	101K	115
06/08/2021	-1,08%	-0,01	0,92	0,93	0,92	0,95	71K	90
05/08/2021	0,00%	0,00	0,93	0,93	0,93	0,94	50K	75
04/08/2021	-2,11%	-0,02	0,93	0,94	0,93	0,95	49K	78
03/08/2021	0,00%	0,00	0,95	0,95	0,92	0,96	59K	90
02/08/2021	1,06%	0,01	0,95	0,95	0,91	0,98	224K	164
30/07/2021	-5,05%	-0,05	0,94	0,99	0,91	1,00	276K	257
29/07/2021	0,00%	0,00	0,99	0,99	0,98	0,99	37K	61
28/07/2021	1,02%	0,01	0,99	0,98	0,98	1,01	83K	86
27/07/2021	-1,01%	-0,01	0,98	0,99	0,97	1,02	372K	336
26/07/2021	-1,00%	-0,01	0,99	1,01	0,98	1,01	80K	110
23/07/2021	0,00%	0,00	1,00	1,00	0,99	1,01	83K	77
22/07/2021	1,01%	0,01	1,00	1,01	0,99	1,01	105K	90
21/07/2021	-1,00%	-0,01	0,99	1,00	0,99	1,02	223K	152
20/07/2021	0,00%	0,00	1,00	0,99	0,99	1,04	206K	250
19/07/2021	-0,99%	-0,01	1,00	1,01	1,00	1,01	275K	191
16/07/2021	-0,98%	-0,01	1,01	1,01	1,01	1,03	149K	114
15/07/2021	0,99%	0,01	1,02	1,02	1,01	1,03	133K	105
14/07/2021	-0,98%	-0,01	1,01	1,02	1,01	1,04	200K	131
13/07/2021	-0,97%	-0,01	1,02	1,03	1,01	1,03	127K	98
12/07/2021	0,00%	0,00	1,03	1,03	1,02	1,04	70K	121
08/07/2021	-1,90%	-0,02	1,03	1,05	1,01	1,05	287K	169
07/07/2021	0,96%	0,01	1,05	1,05	1,03	1,07	306K	269
06/07/2021	-3,70%	-0,04	1,04	1,05	1,03	1,08	432K	301
05/07/2021	2,86%	0,03	1,08	1,04	1,03	1,12	1M	713
02/07/2021	2,94%	0,03	1,05	1,01	1,01	1,09	1M	674
01/07/2021	0,00%	0,00	1,02	1,03	1,00	1,05	244K	211
30/06/2021	0,00%	0,00	1,02	1,01	1,01	1,03	149K	167
29/06/2021	-0,97%	-0,01	1,02	1,04	1,02	1,05	141K	201
28/06/2021	-1,90%	-0,02	1,03	1,07	1,02	1,07	211K	217
25/06/2021	0,00%	0,00	1,05	1,07	1,01	1,15	1M	838
24/06/2021	5,00%	0,05	1,05	1,03	1,01	1,18	4M	1.880
23/06/2021	0,00%	0,00	1,00	0,99	0,98	1,07	2M	779
22/06/2021	1,01%	0,01	1,00	0,98	0,98	1,00	120K	185
21/06/2021	-1,00%	-0,01	0,99	1,00	0,98	1,00	126K	141
18/06/2021	0,00%	0,00	1,00	0,99	0,98	1,00	131K	139
17/06/2021	1,01%	0,01	1,00	1,00	0,99	1,01	205K	148
16/06/2021	-1,00%	-0,01	0,99	1,00	0,99	1,01	292K	198
15/06/2021	0,00%	0,00	1,00	1,00	0,99	1,01	282K	230
14/06/2021	-0,99%	-0,01	1,00	1,03	1,00	1,04	313K	266
11/06/2021	0,00%	0,00	1,01	1,01	1,00	1,18	3M	1.829
10/06/2021	1,00%	0,01	1,01	1,00	0,99	1,02	237K	161
09/06/2021	1,01%	0,01	1,00	1,00	0,99	1,02	181K	144
08/06/2021	-1,98%	-0,02	0,99	1,01	0,99	1,02	288K	200
07/06/2021	-2,88%	-0,03	1,01	1,04	1,00	1,04	477K	294
04/06/2021	5,05%	0,05	1,04	0,99	0,97	1,09	1M	681
02/06/2021	0,00%	0,00	0,99	1,00	0,98	1,00	78K	127
01/06/2021	1,02%	0,01	0,99	0,98	0,97	1,00	195K	162
31/05/2021	-1,01%	-0,01	0,98	0,98	0,96	1,00	289K	219
28/05/2021	-1,00%	-0,01	0,99	1,00	0,98	1,00	246K	177
27/05/2021	-0,99%	-0,01	1,00	1,01	0,99	1,01	199K	183
26/05/2021	1,00%	0,01	1,01	1,00	0,99	1,02	283K	156
25/05/2021	-0,99%	-0,01	1,00	1,02	1,00	1,02	189K	239
24/05/2021	1,00%	0,01	1,01	1,01	1,00	1,03	138K	147
21/05/2021	-0,99%	-0,01	1,00	1,03	1,00	1,03	187K	151
20/05/2021	1,00%	0,01	1,01	1,00	1,00	1,04	257K	233
19/05/2021	-0,99%	-0,01	1,00	1,00	1,00	1,03	75K	135
18/05/2021	0,00%	0,00	1,01	1,01	1,00	1,04	295K	250
17/05/2021	-0,98%	-0,01	1,01	1,02	1,00	1,03	170K	201
14/05/2021	0,99%	0,01	1,02	1,02	1,01	1,04	264K	204
13/05/2021	-1,94%	-0,02	1,01	1,04	1,00	1,05	370K	350
12/05/2021	-5,50%	-0,06	1,03	1,10	1,03	1,10	747K	400
11/05/2021	4,81%	0,05	1,09	1,04	1,03	1,13	971K	573
10/05/2021	0,00%	0,00	1,04	1,06	1,04	1,07	419K	266
07/05/2021	-0,95%	-0,01	1,04	1,05	1,04	1,07	292K	224
06/05/2021	-0,94%	-0,01	1,05	1,06	1,04	1,08	433K	247
05/05/2021	0,00%	0,00	1,06	1,08	1,04	1,09	649K	325
04/05/2021	4,95%	0,05	1,06	1,01	0,99	1,16	2M	1.232
03/05/2021	-1,94%	-0,02	1,01	1,05	1,00	1,05	292K	276
30/04/2021	-2,83%	-0,03	1,03	1,07	1,00	1,07	371K	291
29/04/2021	-0,93%	-0,01	1,06	1,07	1,05	1,08	211K	179
28/04/2021	0,00%	0,00	1,07	1,07	1,06	1,10	201K	179
27/04/2021	-2,73%	-0,03	1,07	1,09	1,07	1,11	343K	291
26/04/2021	0,00%	0,00	1,10	1,10	1,09	1,14	412K	264
23/04/2021	1,85%	0,02	1,10	1,08	1,08	1,11	226K	247
22/04/2021	-2,70%	-0,03	1,08	1,11	1,08	1,13	393K	333
20/04/2021	-2,63%	-0,03	1,11	1,12	1,09	1,15	666K	552
19/04/2021	-5,00%	-0,06	1,14	1,24	1,13	1,24	1M	830
16/04/2021	2,56%	0,03	1,20	1,16	1,13	1,32	6M	2.541
15/04/2021	0,00%	0,00	1,17	1,16	1,12	1,18	552K	337
14/04/2021	-2,50%	-0,03	1,17	1,19	1,11	1,19	773K	595
13/04/2021	-2,44%	-0,03	1,20	1,26	1,19	1,28	728K	495
12/04/2021	2,50%	0,03	1,23	1,23	1,19	1,30	2M	791
09/04/2021	0,84%	0,01	1,20	1,21	1,16	1,26	2M	1.024
08/04/2021	13,33%	0,14	1,19	1,05	1,05	1,27	4M	2.458
07/04/2021	-3,67%	-0,04	1,05	1,10	1,04	1,10	480K	405
06/04/2021	-6,03%	-0,07	1,09	1,15	1,04	1,16	876K	656
05/04/2021	-3,33%	-0,04	1,16	1,21	1,11	1,33	3M	1.499
01/04/2021	25,00%	0,24	1,20	1,01	1,01	1,44	6M	3.766
31/03/2021	6,67%	0,06	0,96	0,91	0,89	0,98	690K	551
30/03/2021	4,65%	0,04	0,90	0,87	0,86	0,95	516K	644
29/03/2021	-1,15%	-0,01	0,86	0,88	0,86	0,88	86K	144
26/03/2021	1,16%	0,01	0,87	0,87	0,85	0,88	130K	149
25/03/2021	0,00%	0,00	0,86	0,87	0,86	0,88	70K	124
24/03/2021	-1,15%	-0,01	0,86	0,87	0,86	0,88	106K	104
23/03/2021	-1,14%	-0,01	0,87	0,87	0,86	0,88	98K	108
22/03/2021	0,00%	0,00	0,88	0,87	0,87	0,89	52K	82
19/03/2021	1,15%	0,01	0,88	0,88	0,87	0,89	63K	106
18/03/2021	-2,25%	-0,02	0,87	0,88	0,87	0,90	218K	184
17/03/2021	0,00%	0,00	0,89	0,88	0,87	0,90	208K	153
16/03/2021	0,00%	0,00	0,89	0,90	0,88	0,91	216K	208
15/03/2021	-1,11%	-0,01	0,89	0,89	0,89	0,91	85K	154
12/03/2021	0,00%	0,00	0,90	0,88	0,88	0,90	112K	136
11/03/2021	-	-	0,90	0,90	0,87	0,90	185K	269

Date,Open,High,Low,Close,Volume
21-Sep-21,0.84,0.85,0.82,0.83,40573
20-Sep-21,0.84,0.84,0.82,0.84,41723
17-Sep-21,0.85,0.86,0.83,0.84,96632
16-Sep-21,0.88,0.89,0.85,0.85,210496
15-Sep-21,0.89,0.89,0.85,0.88,245404
14-Sep-21,0.92,0.92,0.88,0.90,391874
13-Sep-21,0.90,0.94,0.88,0.92,236755
10-Sep-21,0.91,0.91,0.87,0.89,74210
09-Sep-21,0.90,0.90,0.87,0.90,62213
08-Sep-21,0.91,0.91,0.88,0.88,41038
06-Sep-21,0.89,0.92,0.87,0.90,17584
03-Sep-21,0.89,0.90,0.89,0.89,31956
02-Sep-21,0.89,0.91,0.88,0.89,66758
01-Sep-21,0.90,0.91,0.89,0.89,67384
31-Aug-21,0.91,0.92,0.89,0.90,40722
30-Aug-21,0.93,0.93,0.90,0.90,16521
27-Aug-21,0.94,0.94,0.90,0.92,69642
26-Aug-21,0.90,0.95,0.90,0.92,134455
25-Aug-21,0.91,0.93,0.91,0.92,73414
24-Aug-21,0.90,0.92,0.90,0.91,85745
23-Aug-21,0.93,0.94,0.89,0.89,73145
20-Aug-21,0.91,0.95,0.89,0.91,151598
19-Aug-21,0.91,0.92,0.89,0.89,109934
18-Aug-21,0.93,0.96,0.90,0.91,96128
17-Aug-21,0.88,0.96,0.87,0.91,542281
16-Aug-21,0.94,0.97,0.85,0.88,287777
13-Aug-21,0.90,1.02,0.88,0.94,1275762
12-Aug-21,0.91,0.92,0.89,0.89,35839
11-Aug-21,0.90,0.93,0.88,0.92,129864
10-Aug-21,0.93,0.93,0.91,0.91,92158
09-Aug-21,0.92,0.93,0.91,0.93,100633
06-Aug-21,0.93,0.95,0.92,0.92,71003
05-Aug-21,0.93,0.94,0.93,0.93,50087
04-Aug-21,0.94,0.95,0.93,0.93,48887
03-Aug-21,0.95,0.96,0.92,0.95,58948
02-Aug-21,0.95,0.98,0.91,0.95,223735
30-Jul-21,0.99,1.00,0.91,0.94,275697
29-Jul-21,0.99,0.99,0.98,0.99,36683
28-Jul-21,0.98,1.01,0.98,0.99,82797
27-Jul-21,0.99,1.02,0.97,0.98,371641
26-Jul-21,1.01,1.01,0.98,0.99,79994
23-Jul-21,1.00,1.01,0.99,1.00,83113
22-Jul-21,1.01,1.01,0.99,1.00,104820
21-Jul-21,1.00,1.02,0.99,0.99,223113
20-Jul-21,0.99,1.04,0.99,1.00,205992
19-Jul-21,1.01,1.01,1.00,1.00,274872
16-Jul-21,1.01,1.03,1.01,1.01,149336
15-Jul-21,1.02,1.03,1.01,1.02,132894
14-Jul-21,1.02,1.04,1.01,1.01,199547
13-Jul-21,1.03,1.03,1.01,1.02,126526
12-Jul-21,1.03,1.04,1.02,1.03,69524
08-Jul-21,1.05,1.05,1.01,1.03,287150
07-Jul-21,1.05,1.07,1.03,1.05,306326
06-Jul-21,1.05,1.08,1.03,1.04,431668
05-Jul-21,1.04,1.12,1.03,1.08,1114226
02-Jul-21,1.01,1.09,1.01,1.05,1317673
01-Jul-21,1.03,1.05,1.00,1.02,243936
30-Jun-21,1.01,1.03,1.01,1.02,148833
29-Jun-21,1.04,1.05,1.02,1.02,141178
28-Jun-21,1.07,1.07,1.02,1.03,210848
25-Jun-21,1.07,1.15,1.01,1.05,1379672
24-Jun-21,1.03,1.18,1.01,1.05,3993778
23-Jun-21,0.99,1.07,0.98,1.00,1606534
22-Jun-21,0.98,1.00,0.98,1.00,119631
21-Jun-21,1.00,1.00,0.98,0.99,126303
18-Jun-21,0.99,1.00,0.98,1.00,131373
17-Jun-21,1.00,1.01,0.99,1.00,205223
16-Jun-21,1.00,1.01,0.99,0.99,291686
15-Jun-21,1.00,1.01,0.99,1.00,281854
14-Jun-21,1.03,1.04,1.00,1.00,312612
11-Jun-21,1.01,1.18,1.00,1.01,3057681
10-Jun-21,1.00,1.02,0.99,1.01,237037
09-Jun-21,1.00,1.02,0.99,1.00,181185
08-Jun-21,1.01,1.02,0.99,0.99,287509
07-Jun-21,1.04,1.04,1.00,1.01,476964
04-Jun-21,0.99,1.09,0.97,1.04,1247589
02-Jun-21,1.00,1.00,0.98,0.99,78404
01-Jun-21,0.98,1.00,0.97,0.99,195118
31-May-21,0.98,1.00,0.96,0.98,289372
28-May-21,1.00,1.00,0.98,0.99,245639
27-May-21,1.01,1.01,0.99,1.00,198791
26-May-21,1.00,1.02,0.99,1.01,283092
25-May-21,1.02,1.02,1.00,1.00,188692
24-May-21,1.01,1.03,1.00,1.01,137734
21-May-21,1.03,1.03,1.00,1.00,187410
20-May-21,1.00,1.04,1.00,1.01,257239
19-May-21,1.00,1.03,1.00,1.00,74542
18-May-21,1.01,1.04,1.00,1.01,294604
17-May-21,1.02,1.03,1.00,1.01,170245
14-May-21,1.02,1.04,1.01,1.02,264235
13-May-21,1.04,1.05,1.00,1.01,369929
12-May-21,1.10,1.10,1.03,1.03,746773
11-May-21,1.04,1.13,1.03,1.09,970989
10-May-21,1.06,1.07,1.04,1.04,419073
07-May-21,1.05,1.07,1.04,1.04,292215
06-May-21,1.06,1.08,1.04,1.05,433470
05-May-21,1.08,1.09,1.04,1.06,648883
04-May-21,1.01,1.16,0.99,1.06,1991842
03-May-21,1.05,1.05,1.00,1.01,292155
30-Apr-21,1.07,1.07,1.00,1.03,370544
29-Apr-21,1.07,1.08,1.05,1.06,210639
28-Apr-21,1.07,1.10,1.06,1.07,200599
27-Apr-21,1.09,1.11,1.07,1.07,343313
26-Apr-21,1.10,1.14,1.09,1.10,412466
23-Apr-21,1.08,1.11,1.08,1.10,226358
22-Apr-21,1.11,1.13,1.08,1.08,393389
20-Apr-21,1.12,1.15,1.09,1.11,666007
19-Apr-21,1.24,1.24,1.13,1.14,1448369
16-Apr-21,1.16,1.32,1.13,1.20,5642569
15-Apr-21,1.16,1.18,1.12,1.17,551998
14-Apr-21,1.19,1.19,1.11,1.17,772809
13-Apr-21,1.26,1.28,1.19,1.20,727588
12-Apr-21,1.23,1.30,1.19,1.23,1778363
09-Apr-21,1.21,1.26,1.16,1.20,2196252
08-Apr-21,1.05,1.27,1.05,1.19,3928900
07-Apr-21,1.10,1.10,1.04,1.05,480387
06-Apr-21,1.15,1.16,1.04,1.09,876144
05-Apr-21,1.21,1.33,1.11,1.16,2583223
01-Apr-21,1.01,1.44,1.01,1.20,6328955
31-Mar-21,0.91,0.98,0.89,0.96,690227
30-Mar-21,0.87,0.95,0.86,0.90,515765
29-Mar-21,0.88,0.88,0.86,0.86,85711
26-Mar-21,0.87,0.88,0.85,0.87,129872
25-Mar-21,0.87,0.88,0.86,0.86,70259
24-Mar-21,0.87,0.88,0.86,0.86,106205
23-Mar-21,0.87,0.88,0.86,0.87,98206
22-Mar-21,0.87,0.89,0.87,0.88,51789
19-Mar-21,0.88,0.89,0.87,0.88,62954
18-Mar-21,0.88,0.90,0.87,0.87,218451
17-Mar-21,0.88,0.90,0.87,0.89,207864
16-Mar-21,0.90,0.91,0.88,0.89,215626
15-Mar-21,0.89,0.91,0.89,0.89,85115
12-Mar-21,0.88,0.90,0.88,0.90,111591
11-Mar-21,0.90,0.90,0.87,0.90,185173

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SLED3

cotações, gráficos e mais...