Cotação atual, histórico e gráfico do papel: SLED3
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 |
| 14/02/2019 | 0,00% | 0,00 | 2,25 | 2,25 | 2,25 | 2,25 | 1K | 3 |
| 13/02/2019 | 0,00% | 0,00 | 2,25 | 2,25 | 2,25 | 2,26 | 20K | 6 |
| 12/02/2019 | -0,44% | -0,01 | 2,25 | 2,25 | 2,25 | 2,26 | 1K | 4 |
| 11/02/2019 | -8,13% | -0,20 | 2,26 | 2,23 | 2,23 | 2,35 | 9K | 9 |
| 08/02/2019 | -0,81% | -0,02 | 2,46 | 2,46 | 2,46 | 2,46 | 246 | 1 |
| 06/02/2019 | -0,80% | -0,02 | 2,48 | 2,48 | 2,48 | 2,50 | 9K | 3 |
| 04/02/2019 | 8,70% | 0,20 | 2,50 | 2,64 | 2,50 | 2,64 | 24K | 17 |
| 01/02/2019 | -5,74% | -0,14 | 2,30 | 2,30 | 2,30 | 2,38 | 21K | 8 |
| 31/01/2019 | 0,00% | 0,00 | 2,44 | 2,44 | 2,44 | 2,44 | 732 | 2 |
| 30/01/2019 | 0,00% | 0,00 | 2,44 | 2,45 | 2,44 | 2,45 | 8K | 12 |
| 29/01/2019 | 3,83% | 0,09 | 2,44 | 2,44 | 2,44 | 2,44 | 5K | 6 |
| 28/01/2019 | 0,00% | 0,00 | 2,35 | 2,47 | 2,35 | 2,47 | 4K | 6 |
| 23/01/2019 | 0,00% | 0,00 | 2,35 | 2,35 | 2,35 | 2,35 | 235 | 1 |
| 22/01/2019 | 4,44% | 0,10 | 2,35 | 2,43 | 2,35 | 2,43 | 4K | 5 |
| 18/01/2019 | -10,00% | -0,25 | 2,25 | 2,50 | 2,25 | 2,50 | 6K | 8 |
| 15/01/2019 | 5,04% | 0,12 | 2,50 | 2,50 | 2,50 | 2,51 | 15K | 9 |
| 11/01/2019 | -0,42% | -0,01 | 2,38 | 2,38 | 2,38 | 2,38 | 952 | 1 |
| 08/01/2019 | 8,14% | 0,18 | 2,39 | 2,39 | 2,39 | 2,39 | 12K | 3 |
| 07/01/2019 | 0,45% | 0,01 | 2,21 | 2,21 | 2,21 | 2,30 | 4K | 8 |
| 04/01/2019 | 0,00% | 0,00 | 2,20 | 2,21 | 2,20 | 2,21 | 24K | 5 |
| 03/01/2019 | 0,00% | 0,00 | 2,20 | 2,20 | 2,20 | 2,20 | 38K | 5 |
| 02/01/2019 | 0,92% | 0,02 | 2,20 | 2,20 | 2,20 | 2,20 | 4K | 2 |
| 21/12/2018 | -0,91% | -0,02 | 2,18 | 2,15 | 2,15 | 2,18 | 9K | 5 |
| 20/12/2018 | -1,35% | -0,03 | 2,20 | 2,25 | 2,20 | 2,25 | 17K | 7 |
| 19/12/2018 | -2,19% | -0,05 | 2,23 | 2,23 | 2,23 | 2,23 | 2K | 3 |
| 18/12/2018 | -4,20% | -0,10 | 2,28 | 2,28 | 2,28 | 2,28 | 5K | 3 |
| 17/12/2018 | 7,21% | 0,16 | 2,38 | 2,22 | 2,22 | 2,38 | 12K | 10 |
| 14/12/2018 | 0,91% | 0,02 | 2,22 | 2,22 | 2,22 | 2,22 | 5K | 11 |
| 13/12/2018 | 0,00% | 0,00 | 2,20 | 2,20 | 2,20 | 2,20 | 220 | 1 |
| 11/12/2018 | 6,28% | 0,13 | 2,20 | 2,00 | 2,00 | 2,20 | 22K | 9 |
| 10/12/2018 | 0,98% | 0,02 | 2,07 | 2,05 | 2,01 | 2,07 | 14K | 16 |
| 06/12/2018 | 0,00% | 0,00 | 2,05 | 2,05 | 2,05 | 2,05 | 820 | 1 |
| 05/12/2018 | -1,44% | -0,03 | 2,05 | 2,10 | 2,05 | 2,10 | 4K | 5 |
| 03/12/2018 | 0,48% | 0,01 | 2,08 | 2,19 | 2,07 | 2,19 | 21K | 8 |
| 30/11/2018 | -5,91% | -0,13 | 2,07 | 2,06 | 2,06 | 2,17 | 39K | 14 |
| 29/11/2018 | -3,08% | -0,07 | 2,20 | 2,27 | 2,20 | 2,27 | 6K | 7 |
| 28/11/2018 | 13,50% | 0,27 | 2,27 | 1,99 | 1,99 | 2,27 | 8K | 11 |
| 27/11/2018 | 2,04% | 0,04 | 2,00 | 2,00 | 1,99 | 2,00 | 17K | 6 |
| 26/11/2018 | -2,97% | -0,06 | 1,96 | 2,02 | 1,79 | 2,02 | 85K | 33 |
| 23/11/2018 | -13,30% | -0,31 | 2,02 | 2,20 | 2,00 | 2,25 | 29K | 32 |
| 22/11/2018 | -1,69% | -0,04 | 2,33 | 2,26 | 2,23 | 2,33 | 5K | 10 |
| 21/11/2018 | -1,25% | -0,03 | 2,37 | 2,38 | 2,24 | 2,38 | 3K | 7 |
| 19/11/2018 | 4,35% | 0,10 | 2,40 | 2,40 | 2,40 | 2,40 | 1K | 4 |
| 14/11/2018 | -1,71% | -0,04 | 2,30 | 2,27 | 2,24 | 2,30 | 2K | 5 |
| 13/11/2018 | 3,08% | 0,07 | 2,34 | 2,11 | 2,11 | 2,34 | 7K | 14 |
| 12/11/2018 | -7,72% | -0,19 | 2,27 | 2,33 | 2,27 | 2,36 | 27K | 10 |
| 09/11/2018 | -5,75% | -0,15 | 2,46 | 2,77 | 2,41 | 2,77 | 30K | 23 |
| 08/11/2018 | 3,57% | 0,09 | 2,61 | 2,52 | 2,45 | 2,64 | 40K | 7 |
| 07/11/2018 | -2,70% | -0,07 | 2,52 | 2,60 | 2,42 | 2,69 | 120K | 29 |
| 06/11/2018 | -4,43% | -0,12 | 2,59 | 2,65 | 2,59 | 2,70 | 51K | 19 |
| 05/11/2018 | -5,57% | -0,16 | 2,71 | 2,70 | 2,70 | 2,79 | 34K | 15 |
| 01/11/2018 | -1,37% | -0,04 | 2,87 | 2,91 | 2,87 | 2,91 | 50K | 12 |
| 31/10/2018 | 0,34% | 0,01 | 2,91 | 2,98 | 2,90 | 2,98 | 17K | 7 |
| 30/10/2018 | -1,69% | -0,05 | 2,90 | 2,99 | 2,90 | 3,00 | 15K | 12 |
| 29/10/2018 | -1,01% | -0,03 | 2,95 | 2,95 | 2,95 | 2,95 | 590 | 1 |
| 26/10/2018 | 0,34% | 0,01 | 2,98 | 2,95 | 2,95 | 2,98 | 593 | 2 |
| 24/10/2018 | -1,00% | -0,03 | 2,97 | 2,97 | 2,97 | 2,97 | 297 | 1 |
| 23/10/2018 | 1,01% | 0,03 | 3,00 | 3,02 | 3,00 | 3,02 | 78K | 12 |
| 22/10/2018 | -3,26% | -0,10 | 2,97 | 3,02 | 2,97 | 3,02 | 41K | 10 |
| 18/10/2018 | 1,32% | 0,04 | 3,07 | 3,03 | 3,03 | 3,07 | 44K | 10 |
| 17/10/2018 | -2,26% | -0,07 | 3,03 | 3,10 | 3,00 | 3,10 | 31K | 6 |
| 16/10/2018 | 2,99% | 0,09 | 3,10 | 3,00 | 3,00 | 3,10 | 100K | 16 |
| 10/10/2018 | 0,00% | 0,00 | 3,01 | 3,01 | 3,01 | 3,01 | 903 | 1 |
| 09/10/2018 | 0,00% | 0,00 | 3,01 | 3,01 | 3,01 | 3,01 | 903 | 2 |
| 05/10/2018 | -2,27% | -0,07 | 3,01 | 3,08 | 3,01 | 3,08 | 19K | 2 |
| 03/10/2018 | 0,00% | 0,00 | 3,08 | 3,08 | 3,08 | 3,08 | 2K | 2 |
| 02/10/2018 | 0,00% | 0,00 | 3,08 | 3,08 | 3,08 | 3,08 | 5K | 2 |
| 01/10/2018 | -0,65% | -0,02 | 3,08 | 3,08 | 3,08 | 3,08 | 4K | 1 |
| 27/09/2018 | 0,00% | 0,00 | 3,10 | 3,10 | 3,10 | 3,10 | 3K | 1 |
| 26/09/2018 | 0,00% | 0,00 | 3,10 | 3,10 | 3,10 | 3,10 | 9K | 3 |
| 25/09/2018 | -0,32% | -0,01 | 3,10 | 3,09 | 3,09 | 3,10 | 10K | 4 |
| 24/09/2018 | -5,76% | -0,19 | 3,11 | 3,06 | 3,06 | 3,11 | 5K | 6 |
| 17/09/2018 | 0,00% | 0,00 | 3,30 | 3,30 | 3,30 | 3,30 | 330 | 1 |
| 05/09/2018 | 0,00% | 0,00 | 3,30 | 3,30 | 3,30 | 3,30 | 5K | 3 |
| 04/09/2018 | -11,05% | -0,41 | 3,30 | 3,32 | 3,30 | 3,32 | 2K | 3 |
| 03/09/2018 | 0,00% | 0,00 | 3,71 | 3,71 | 3,71 | 3,71 | 742 | 1 |
| 30/08/2018 | 0,00% | 0,00 | 3,71 | 3,71 | 3,71 | 3,71 | 11K | 1 |
| 29/08/2018 | 0,00% | 0,00 | 3,71 | 3,71 | 3,71 | 3,71 | 2K | 1 |
| 28/08/2018 | -2,62% | -0,10 | 3,71 | 3,80 | 3,71 | 3,80 | 4K | 2 |
| 21/08/2018 | 0,00% | 0,00 | 3,81 | 3,81 | 3,81 | 3,81 | 1K | 1 |
| 20/08/2018 | 0,00% | 0,00 | 3,81 | 3,81 | 3,81 | 3,81 | 3K | 3 |
| 16/08/2018 | 0,00% | 0,00 | 3,81 | 3,81 | 3,81 | 3,81 | 3K | 3 |
| 14/08/2018 | -1,04% | -0,04 | 3,81 | 3,81 | 3,81 | 3,81 | 5K | 1 |
| 13/08/2018 | 0,00% | 0,00 | 3,85 | 3,85 | 3,85 | 3,85 | 4K | 2 |
| 10/08/2018 | -1,28% | -0,05 | 3,85 | 3,85 | 3,85 | 3,85 | 13K | 3 |
| 09/08/2018 | -2,50% | -0,10 | 3,90 | 3,90 | 3,90 | 3,90 | 7K | 3 |
| 08/08/2018 | 0,00% | 0,00 | 4,00 | 4,00 | 4,00 | 4,00 | 14K | 3 |
| 07/08/2018 | 0,00% | 0,00 | 4,00 | 4,00 | 3,99 | 4,00 | 12K | 3 |
| 06/08/2018 | 0,00% | 0,00 | 4,00 | 4,00 | 4,00 | 4,00 | 12K | 2 |
| 03/08/2018 | -0,25% | -0,01 | 4,00 | 4,00 | 4,00 | 4,00 | 800 | 1 |
| 30/07/2018 | 0,00% | 0,00 | 4,01 | 4,01 | 4,01 | 4,01 | 13K | 3 |
| 26/07/2018 | 0,00% | 0,00 | 4,01 | 4,01 | 4,01 | 4,01 | 1K | 2 |
| 24/07/2018 | 0,00% | 0,00 | 4,01 | 4,01 | 4,01 | 4,01 | 2K | 1 |
| 20/07/2018 | 0,00% | 0,00 | 4,01 | 4,01 | 4,01 | 4,01 | 2K | 2 |
| 18/07/2018 | 0,00% | 0,00 | 4,01 | 4,00 | 4,00 | 4,02 | 7K | 6 |
| 17/07/2018 | -6,74% | -0,29 | 4,01 | 4,01 | 4,01 | 4,01 | 802 | 1 |
| 12/07/2018 | 0,00% | 0,00 | 4,30 | 4,30 | 4,30 | 4,30 | 2K | 1 |
| 11/07/2018 | 0,00% | 0,00 | 4,30 | 4,30 | 4,30 | 4,30 | 1K | 1 |
| 06/07/2018 | 0,00% | 0,00 | 4,30 | 4,30 | 4,30 | 4,30 | 3K | 1 |
| 05/07/2018 | 0,00% | 0,00 | 4,30 | 4,30 | 4,30 | 4,30 | 3K | 1 |
| 04/07/2018 | 0,00% | 0,00 | 4,30 | 4,30 | 4,30 | 4,30 | 7K | 1 |
Date,Open,High,Low,Close,Volume
14-Feb-19,2.25,2.25,2.25,2.25,1125
13-Feb-19,2.25,2.26,2.25,2.25,19801
12-Feb-19,2.25,2.26,2.25,2.25,1353
11-Feb-19,2.23,2.35,2.23,2.26,8938
08-Feb-19,2.46,2.46,2.46,2.46,246
06-Feb-19,2.48,2.50,2.48,2.48,9222
04-Feb-19,2.64,2.64,2.50,2.50,24406
01-Feb-19,2.30,2.38,2.30,2.30,21190
31-Jan-19,2.44,2.44,2.44,2.44,732
30-Jan-19,2.45,2.45,2.44,2.44,8298
29-Jan-19,2.44,2.44,2.44,2.44,4636
28-Jan-19,2.47,2.47,2.35,2.35,4398
23-Jan-19,2.35,2.35,2.35,2.35,235
22-Jan-19,2.43,2.43,2.35,2.35,4011
18-Jan-19,2.50,2.50,2.25,2.25,6214
15-Jan-19,2.50,2.51,2.50,2.50,14501
11-Jan-19,2.38,2.38,2.38,2.38,952
08-Jan-19,2.39,2.39,2.39,2.39,11950
07-Jan-19,2.21,2.30,2.21,2.21,4474
04-Jan-19,2.21,2.21,2.20,2.20,24205
03-Jan-19,2.20,2.20,2.20,2.20,38500
02-Jan-19,2.20,2.20,2.20,2.20,4400
21-Dec-18,2.15,2.18,2.15,2.18,8905
20-Dec-18,2.25,2.25,2.20,2.20,16726
19-Dec-18,2.23,2.23,2.23,2.23,1561
18-Dec-18,2.28,2.28,2.28,2.28,4560
17-Dec-18,2.22,2.38,2.22,2.38,12119
14-Dec-18,2.22,2.22,2.22,2.22,4884
13-Dec-18,2.20,2.20,2.20,2.20,220
11-Dec-18,2.00,2.20,2.00,2.20,22400
10-Dec-18,2.05,2.07,2.01,2.07,14261
06-Dec-18,2.05,2.05,2.05,2.05,820
05-Dec-18,2.10,2.10,2.05,2.05,3500
03-Dec-18,2.19,2.19,2.07,2.08,21374
30-Nov-18,2.06,2.17,2.06,2.07,39403
29-Nov-18,2.27,2.27,2.20,2.20,6052
28-Nov-18,1.99,2.27,1.99,2.27,7913
27-Nov-18,2.00,2.00,1.99,2.00,17389
26-Nov-18,2.02,2.02,1.79,1.96,84514
23-Nov-18,2.20,2.25,2.00,2.02,28818
22-Nov-18,2.26,2.33,2.23,2.33,4528
21-Nov-18,2.38,2.38,2.24,2.37,3390
19-Nov-18,2.40,2.40,2.40,2.40,1200
14-Nov-18,2.27,2.30,2.24,2.30,1592
13-Nov-18,2.11,2.34,2.11,2.34,7123
12-Nov-18,2.33,2.36,2.27,2.27,27380
09-Nov-18,2.77,2.77,2.41,2.46,30469
08-Nov-18,2.52,2.64,2.45,2.61,40084
07-Nov-18,2.60,2.69,2.42,2.52,120180
06-Nov-18,2.65,2.70,2.59,2.59,51445
05-Nov-18,2.70,2.79,2.70,2.71,33635
01-Nov-18,2.91,2.91,2.87,2.87,49532
31-Oct-18,2.98,2.98,2.90,2.91,17469
30-Oct-18,2.99,3.00,2.90,2.90,14537
29-Oct-18,2.95,2.95,2.95,2.95,590
26-Oct-18,2.95,2.98,2.95,2.98,593
24-Oct-18,2.97,2.97,2.97,2.97,297
23-Oct-18,3.02,3.02,3.00,3.00,77854
22-Oct-18,3.02,3.02,2.97,2.97,40754
18-Oct-18,3.03,3.07,3.03,3.07,43939
17-Oct-18,3.10,3.10,3.00,3.03,31230
16-Oct-18,3.00,3.10,3.00,3.10,99550
10-Oct-18,3.01,3.01,3.01,3.01,903
09-Oct-18,3.01,3.01,3.01,3.01,903
05-Oct-18,3.08,3.08,3.01,3.01,19054
03-Oct-18,3.08,3.08,3.08,3.08,1540
02-Oct-18,3.08,3.08,3.08,3.08,4620
01-Oct-18,3.08,3.08,3.08,3.08,3696
27-Sep-18,3.10,3.10,3.10,3.10,3100
26-Sep-18,3.10,3.10,3.10,3.10,9300
25-Sep-18,3.09,3.10,3.09,3.10,10228
24-Sep-18,3.06,3.11,3.06,3.11,5277
17-Sep-18,3.30,3.30,3.30,3.30,330
05-Sep-18,3.30,3.30,3.30,3.30,4620
04-Sep-18,3.32,3.32,3.30,3.30,1988
03-Sep-18,3.71,3.71,3.71,3.71,742
30-Aug-18,3.71,3.71,3.71,3.71,11130
29-Aug-18,3.71,3.71,3.71,3.71,1855
28-Aug-18,3.80,3.80,3.71,3.71,4090
21-Aug-18,3.81,3.81,3.81,3.81,1143
20-Aug-18,3.81,3.81,3.81,3.81,3048
16-Aug-18,3.81,3.81,3.81,3.81,3429
14-Aug-18,3.81,3.81,3.81,3.81,4953
13-Aug-18,3.85,3.85,3.85,3.85,3850
10-Aug-18,3.85,3.85,3.85,3.85,13475
09-Aug-18,3.90,3.90,3.90,3.90,6630
08-Aug-18,4.00,4.00,4.00,4.00,14000
07-Aug-18,4.00,4.00,3.99,4.00,11995
06-Aug-18,4.00,4.00,4.00,4.00,12000
03-Aug-18,4.00,4.00,4.00,4.00,800
30-Jul-18,4.01,4.01,4.01,4.01,12832
26-Jul-18,4.01,4.01,4.01,4.01,1203
24-Jul-18,4.01,4.01,4.01,4.01,2005
20-Jul-18,4.01,4.01,4.01,4.01,2406
18-Jul-18,4.00,4.02,4.00,4.01,6818
17-Jul-18,4.01,4.01,4.01,4.01,802
12-Jul-18,4.30,4.30,4.30,4.30,2150
11-Jul-18,4.30,4.30,4.30,4.30,1290
06-Jul-18,4.30,4.30,4.30,4.30,3440
05-Jul-18,4.30,4.30,4.30,4.30,3010
04-Jul-18,4.30,4.30,4.30,4.30,6880
22-Jun-18,4.30,4.30,4.30,4.30,6880
19-Jun-18,4.30,4.30,4.30,4.30,6880
15-Jun-18,4.01,4.01,4.01,4.01,6880
04-Jun-18,4.90,4.90,4.90,4.90,6880
30-May-18,5.00,5.00,5.00,5.00,6880
29-May-18,5.00,5.00,5.00,5.00,6880
28-May-18,5.20,5.20,5.00,5.00,6880
25-May-18,5.20,5.20,5.20,5.20,6880
24-May-18,5.10,5.10,5.10,5.10,6880
23-May-18,5.10,5.10,5.10,5.10,6880
18-May-18,5.01,5.01,5.01,5.01,6880
17-May-18,5.01,5.01,5.01,5.01,6880
16-May-18,5.05,5.05,5.01,5.01,6880
15-May-18,5.20,5.20,5.05,5.05,6880
11-May-18,5.21,5.50,5.20,5.20,6880
10-May-18,5.36,5.36,5.20,5.20,6880
09-May-18,5.20,5.35,5.20,5.35,6880
08-May-18,5.70,5.70,5.70,5.70,6880
07-May-18,5.70,5.70,5.70,5.70,6880
04-May-18,5.48,5.70,5.48,5.70,6880
03-May-18,5.12,5.51,5.12,5.49,6880
02-May-18,6.20,6.20,6.00,6.00,6880
30-Apr-18,5.85,6.39,5.85,6.39,6880
27-Apr-18,5.25,5.50,5.25,5.40,6880
26-Apr-18,5.10,5.10,5.10,5.10,6880
25-Apr-18,5.00,5.10,5.00,5.10,6880
23-Apr-18,4.82,4.82,4.82,4.82,6880
19-Apr-18,4.80,4.80,4.80,4.80,6880
18-Apr-18,4.80,4.80,4.80,4.80,6880
16-Apr-18,4.80,4.80,4.80,4.80,6880
13-Apr-18,4.82,4.82,4.80,4.80,6880
11-Apr-18,4.71,4.71,4.71,4.71,6880
09-Apr-18,4.84,4.84,4.67,4.67,6880
*exoneração de responsabilidade