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
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	2,27%	0,02	0,90	0,90	0,87	0,90	185K	269
10/03/2021	1,15%	0,01	0,88	0,89	0,86	0,89	121K	154
09/03/2021	-2,25%	-0,02	0,87	0,88	0,87	0,92	191K	193
08/03/2021	-1,11%	-0,01	0,89	0,91	0,86	0,92	245K	275
05/03/2021	1,12%	0,01	0,90	0,90	0,89	0,95	342K	291
04/03/2021	1,14%	0,01	0,89	0,89	0,89	0,92	283K	283
03/03/2021	-2,22%	-0,02	0,88	0,93	0,85	0,93	333K	361
02/03/2021	-5,26%	-0,05	0,90	0,98	0,88	0,98	584K	492
01/03/2021	6,74%	0,06	0,95	1,08	0,91	1,15	1M	938
26/02/2021	-16,82%	-0,18	0,89	1,09	0,77	1,13	2M	977
25/02/2021	2,88%	0,03	1,07	1,04	1,02	1,16	1M	763
24/02/2021	2,97%	0,03	1,04	1,02	1,00	1,05	179K	176
23/02/2021	3,06%	0,03	1,01	1,00	0,99	1,05	288K	311
22/02/2021	0,00%	0,00	0,98	0,98	0,96	1,08	827K	616
19/02/2021	-1,01%	-0,01	0,98	1,00	0,97	1,00	179K	160
18/02/2021	-1,00%	-0,01	0,99	1,00	0,97	1,01	136K	142
17/02/2021	3,09%	0,03	1,00	0,97	0,97	1,01	84K	95
12/02/2021	-2,02%	-0,02	0,97	1,00	0,97	1,00	134K	177
11/02/2021	0,00%	0,00	0,99	0,98	0,98	1,01	68K	107
10/02/2021	-1,00%	-0,01	0,99	1,00	0,98	1,02	189K	221
09/02/2021	-0,99%	-0,01	1,00	1,02	1,00	1,03	101K	139
08/02/2021	-0,98%	-0,01	1,01	1,02	1,01	1,04	107K	118
05/02/2021	-0,97%	-0,01	1,02	1,03	1,01	1,03	118K	116
04/02/2021	0,98%	0,01	1,03	1,03	1,02	1,04	153K	163
03/02/2021	0,00%	0,00	1,02	1,03	1,02	1,04	216K	174
02/02/2021	-0,97%	-0,01	1,02	1,01	1,01	1,04	203K	201
01/02/2021	1,98%	0,02	1,03	1,04	1,02	1,04	99K	141
29/01/2021	-1,94%	-0,02	1,01	1,05	1,00	1,05	322K	229
28/01/2021	1,98%	0,02	1,03	1,01	1,01	1,06	303K	264
27/01/2021	-2,88%	-0,03	1,01	1,04	0,94	1,07	545K	444
26/01/2021	-10,34%	-0,12	1,04	1,16	1,04	1,35	4M	1.901
22/01/2021	3,57%	0,04	1,16	1,14	1,10	1,23	2M	1.259
21/01/2021	2,75%	0,03	1,12	1,08	1,06	1,12	470K	304
20/01/2021	0,00%	0,00	1,09	1,09	1,07	1,10	158K	209
19/01/2021	-0,91%	-0,01	1,09	1,10	1,08	1,10	223K	221
18/01/2021	0,00%	0,00	1,10	1,10	1,08	1,11	244K	257
15/01/2021	0,00%	0,00	1,10	1,10	1,09	1,11	172K	216
14/01/2021	0,00%	0,00	1,10	1,11	1,09	1,11	239K	234
13/01/2021	0,00%	0,00	1,10	1,08	1,08	1,11	191K	257
12/01/2021	-0,90%	-0,01	1,10	1,10	1,09	1,12	316K	304
11/01/2021	-0,89%	-0,01	1,11	1,12	1,10	1,13	210K	289
08/01/2021	0,90%	0,01	1,12	1,11	1,09	1,15	781K	607
07/01/2021	-1,77%	-0,02	1,11	1,12	1,11	1,14	464K	379
06/01/2021	-1,74%	-0,02	1,13	1,16	1,10	1,17	614K	502
05/01/2021	-0,86%	-0,01	1,15	1,15	1,12	1,17	524K	454
04/01/2021	1,75%	0,02	1,16	1,17	1,14	1,20	1M	587
30/12/2020	-5,79%	-0,07	1,14	1,26	1,14	1,29	2M	991
29/12/2020	9,01%	0,10	1,21	1,12	1,09	1,22	2M	1.235
28/12/2020	-1,77%	-0,02	1,11	1,15	1,10	1,18	718K	480
23/12/2020	-2,59%	-0,03	1,13	1,16	1,09	1,18	925K	643
22/12/2020	-4,13%	-0,05	1,16	1,20	1,15	1,24	481K	348
21/12/2020	0,00%	0,00	1,21	1,20	1,09	1,21	1M	761
18/12/2020	-3,20%	-0,04	1,21	1,24	1,21	1,28	430K	423
17/12/2020	0,00%	0,00	1,25	1,26	1,24	1,32	690K	729
16/12/2020	-7,41%	-0,10	1,25	1,35	1,21	1,37	2M	1.586
15/12/2020	-7,53%	-0,11	1,35	1,47	1,33	1,50	2M	1.649
14/12/2020	-11,52%	-0,19	1,46	1,65	1,40	1,66	4M	2.467
11/12/2020	9,27%	0,14	1,65	1,46	1,36	1,69	5M	2.183
10/12/2020	-14,20%	-0,25	1,51	1,76	1,42	1,76	7M	3.708
09/12/2020	-3,83%	-0,07	1,76	2,00	1,62	2,09	11M	6.350
08/12/2020	27,97%	0,40	1,83	1,57	1,55	1,83	9M	4.783
07/12/2020	33,64%	0,36	1,43	1,07	1,06	1,59	8M	4.900
04/12/2020	33,75%	0,27	1,07	0,81	0,80	1,07	1M	1.213
03/12/2020	-1,23%	-0,01	0,80	0,82	0,79	0,82	287K	291
02/12/2020	0,00%	0,00	0,81	0,80	0,79	0,82	227K	244
01/12/2020	1,25%	0,01	0,81	0,81	0,79	0,81	133K	233
30/11/2020	0,00%	0,00	0,80	0,81	0,80	0,82	183K	212
27/11/2020	0,00%	0,00	0,80	0,81	0,80	0,82	311K	303
26/11/2020	-1,23%	-0,01	0,80	0,81	0,80	0,82	193K	249
25/11/2020	1,25%	0,01	0,81	0,80	0,79	0,82	558K	377
24/11/2020	-	-	0,80	0,80	0,77	0,86	1M	928

Date,Open,High,Low,Close,Volume
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
10-Mar-21,0.89,0.89,0.86,0.88,121417
09-Mar-21,0.88,0.92,0.87,0.87,191017
08-Mar-21,0.91,0.92,0.86,0.89,244926
05-Mar-21,0.90,0.95,0.89,0.90,341613
04-Mar-21,0.89,0.92,0.89,0.89,282966
03-Mar-21,0.93,0.93,0.85,0.88,333463
02-Mar-21,0.98,0.98,0.88,0.90,584202
01-Mar-21,1.08,1.15,0.91,0.95,1394019
26-Feb-21,1.09,1.13,0.77,0.89,1518953
25-Feb-21,1.04,1.16,1.02,1.07,1203878
24-Feb-21,1.02,1.05,1.00,1.04,178622
23-Feb-21,1.00,1.05,0.99,1.01,287724
22-Feb-21,0.98,1.08,0.96,0.98,827285
19-Feb-21,1.00,1.00,0.97,0.98,178935
18-Feb-21,1.00,1.01,0.97,0.99,136214
17-Feb-21,0.97,1.01,0.97,1.00,83754
12-Feb-21,1.00,1.00,0.97,0.97,134182
11-Feb-21,0.98,1.01,0.98,0.99,68005
10-Feb-21,1.00,1.02,0.98,0.99,188758
09-Feb-21,1.02,1.03,1.00,1.00,101089
08-Feb-21,1.02,1.04,1.01,1.01,106968
05-Feb-21,1.03,1.03,1.01,1.02,117614
04-Feb-21,1.03,1.04,1.02,1.03,153181
03-Feb-21,1.03,1.04,1.02,1.02,216021
02-Feb-21,1.01,1.04,1.01,1.02,202661
01-Feb-21,1.04,1.04,1.02,1.03,98567
29-Jan-21,1.05,1.05,1.00,1.01,322283
28-Jan-21,1.01,1.06,1.01,1.03,303029
27-Jan-21,1.04,1.07,0.94,1.01,545237
26-Jan-21,1.16,1.35,1.04,1.04,3931728
22-Jan-21,1.14,1.23,1.10,1.16,1699830
21-Jan-21,1.08,1.12,1.06,1.12,469920
20-Jan-21,1.09,1.10,1.07,1.09,157909
19-Jan-21,1.10,1.10,1.08,1.09,223162
18-Jan-21,1.10,1.11,1.08,1.10,244168
15-Jan-21,1.10,1.11,1.09,1.10,171929
14-Jan-21,1.11,1.11,1.09,1.10,238514
13-Jan-21,1.08,1.11,1.08,1.10,190969
12-Jan-21,1.10,1.12,1.09,1.10,316035
11-Jan-21,1.12,1.13,1.10,1.11,210399
08-Jan-21,1.11,1.15,1.09,1.12,781322
07-Jan-21,1.12,1.14,1.11,1.11,463632
06-Jan-21,1.16,1.17,1.10,1.13,614497
05-Jan-21,1.15,1.17,1.12,1.15,524385
04-Jan-21,1.17,1.20,1.14,1.16,1016297
30-Dec-20,1.26,1.29,1.14,1.14,1710308
29-Dec-20,1.12,1.22,1.09,1.21,2187539
28-Dec-20,1.15,1.18,1.10,1.11,717528
23-Dec-20,1.16,1.18,1.09,1.13,925221
22-Dec-20,1.20,1.24,1.15,1.16,480721
21-Dec-20,1.20,1.21,1.09,1.21,1101721
18-Dec-20,1.24,1.28,1.21,1.21,430114
17-Dec-20,1.26,1.32,1.24,1.25,690302
16-Dec-20,1.35,1.37,1.21,1.25,2115135
15-Dec-20,1.47,1.50,1.33,1.35,2269495
14-Dec-20,1.65,1.66,1.40,1.46,4430713
11-Dec-20,1.46,1.69,1.36,1.65,4525657
10-Dec-20,1.76,1.76,1.42,1.51,6934904
09-Dec-20,2.00,2.09,1.62,1.76,11423254
08-Dec-20,1.57,1.83,1.55,1.83,9462466
07-Dec-20,1.07,1.59,1.06,1.43,8157009
04-Dec-20,0.81,1.07,0.80,1.07,1480329
03-Dec-20,0.82,0.82,0.79,0.80,287064
02-Dec-20,0.80,0.82,0.79,0.81,227160
01-Dec-20,0.81,0.81,0.79,0.81,133432
30-Nov-20,0.81,0.82,0.80,0.80,182633
27-Nov-20,0.81,0.82,0.80,0.80,310832
26-Nov-20,0.81,0.82,0.80,0.80,193366
25-Nov-20,0.80,0.82,0.79,0.81,557973
24-Nov-20,0.80,0.86,0.77,0.80,1388726

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SLED3

cotações, gráficos e mais...