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
30/06/2022	2,72%	0,28	10,59	10,59	10,59	10,59	1K	1
27/06/2022	-5,84%	-0,64	10,31	10,95	10,30	10,95	22K	13
24/06/2022	0,00%	0,00	10,95	10,95	10,95	10,95	1K	1
21/06/2022	0,46%	0,05	10,95	10,70	10,70	10,95	2K	2
20/06/2022	-1,09%	-0,12	10,90	10,92	10,90	10,92	3K	3
17/06/2022	-3,50%	-0,40	11,02	11,27	11,00	11,28	8K	6
15/06/2022	-0,09%	-0,01	11,42	11,05	10,96	11,42	8K	4
14/06/2022	0,00%	0,00	11,43	11,43	11,43	11,43	3K	1
13/06/2022	-4,75%	-0,57	11,43	11,52	11,40	11,52	19K	11
10/06/2022	-0,08%	-0,01	12,00	11,99	11,84	12,00	5K	4
09/06/2022	-3,53%	-0,44	12,01	12,02	12,00	12,05	5K	4

08/06/2022	0,00%	0,00	12,45	12,45	12,45	12,45	1K	1
07/06/2022	-3,41%	-0,44	12,45	12,45	12,45	12,45	1K	1
06/06/2022	2,06%	0,26	12,89	13,42	12,89	13,42	7K	5
03/06/2022	-2,85%	-0,37	12,63	12,88	12,62	12,88	105K	13
02/06/2022	0,15%	0,02	13,00	12,99	12,99	13,45	4K	3
01/06/2022	2,93%	0,37	12,98	12,75	12,60	13,34	20K	15
31/05/2022	0,88%	0,11	12,61	12,61	12,61	12,61	4K	2
30/05/2022	-3,10%	-0,40	12,50	12,81	12,20	13,30	17K	13
27/05/2022	1,18%	0,15	12,90	12,75	12,75	12,90	4K	2
26/05/2022	-0,47%	-0,06	12,75	12,55	12,55	13,17	6K	4
25/05/2022	-6,36%	-0,87	12,81	13,59	12,81	13,60	17K	12
24/05/2022	-4,34%	-0,62	13,68	14,12	12,62	14,12	141K	39
23/05/2022	14,49%	1,81	14,30	12,20	12,20	14,30	28K	16
20/05/2022	-7,41%	-1,00	12,49	12,67	12,49	12,85	35K	12
19/05/2022	7,92%	0,99	13,49	12,50	12,50	13,49	3K	2
18/05/2022	-9,16%	-1,26	12,50	12,73	12,50	12,77	13K	7
17/05/2022	2,53%	0,34	13,76	13,78	13,76	13,78	3K	2
16/05/2022	0,30%	0,04	13,42	13,38	13,38	13,80	86K	6
13/05/2022	8,87%	1,09	13,38	12,40	12,40	13,38	9K	7
12/05/2022	-4,58%	-0,59	12,29	12,15	12,15	12,30	6K	5
10/05/2022	2,96%	0,37	12,88	12,88	12,88	13,00	14K	6
04/05/2022	-2,27%	-0,29	12,51	12,65	12,50	12,65	14K	9
03/05/2022	-6,57%	-0,90	12,80	13,54	12,80	13,56	4K	3
02/05/2022	-0,36%	-0,05	13,70	13,87	13,70	13,88	7K	3
29/04/2022	3,00%	0,40	13,75	13,75	13,75	13,75	1K	1
28/04/2022	0,07%	0,01	13,35	13,35	13,35	13,35	1K	1
27/04/2022	0,00%	0,00	13,34	13,34	13,34	13,34	3K	1
25/04/2022	-3,33%	-0,46	13,34	13,80	13,34	13,80	11K	7
22/04/2022	-6,76%	-1,00	13,80	13,81	13,80	13,81	4K	3
20/04/2022	-6,62%	-1,05	14,80	15,00	14,80	15,00	4K	3
19/04/2022	7,02%	1,04	15,85	14,81	14,81	15,96	80K	26
18/04/2022	2,85%	0,41	14,81	14,40	14,23	14,81	10K	7
13/04/2022	-4,76%	-0,72	14,40	15,01	14,40	15,01	10K	7
12/04/2022	-5,20%	-0,83	15,12	15,54	14,90	15,54	52K	18
11/04/2022	-13,22%	-2,43	15,95	17,23	15,52	17,23	65K	34
08/04/2022	25,03%	3,68	18,38	14,70	14,70	18,79	507K	182
07/04/2022	2,80%	0,40	14,70	14,28	14,28	15,15	24K	10
06/04/2022	5,15%	0,70	14,30	13,24	13,23	14,60	57K	31
05/04/2022	-6,85%	-1,00	13,60	14,54	13,55	14,54	54K	28
04/04/2022	3,55%	0,50	14,60	14,58	14,52	15,76	145K	61
01/04/2022	-2,29%	-0,33	14,10	13,62	13,62	14,26	28K	14
31/03/2022	1,98%	0,28	14,43	14,54	13,96	14,54	8K	6
30/03/2022	2,83%	0,39	14,15	14,85	14,00	14,85	28K	13
29/03/2022	2,08%	0,28	13,76	13,51	13,51	13,82	92K	25
28/03/2022	-1,68%	-0,23	13,48	13,78	13,07	13,78	57K	31
25/03/2022	3,94%	0,52	13,71	14,18	13,71	14,95	161K	71
24/03/2022	-3,37%	-0,46	13,19	13,64	13,19	13,96	24K	11
23/03/2022	-3,19%	-0,45	13,65	13,72	13,65	13,73	8K	5
22/03/2022	5,94%	0,79	14,10	13,77	13,48	14,10	94K	29
21/03/2022	-2,13%	-0,29	13,31	13,60	13,31	13,60	18K	12
18/03/2022	0,74%	0,10	13,60	13,10	13,09	14,24	206K	65
17/03/2022	0,15%	0,02	13,50	13,88	13,30	14,09	117K	39
16/03/2022	-3,02%	-0,42	13,48	14,07	13,21	14,22	75K	29
15/03/2022	13,28%	1,63	13,90	12,27	12,02	13,90	185K	59
14/03/2022	-7,81%	-1,04	12,27	13,47	12,27	13,87	274K	78
11/03/2022	-7,38%	-1,06	13,31	14,94	13,31	15,06	66K	37
10/03/2022	-7,29%	-1,13	14,37	15,31	13,99	15,79	175K	59
09/03/2022	3,33%	0,50	15,50	15,02	14,67	16,30	139K	60
08/03/2022	-6,48%	-1,04	15,00	16,50	13,80	16,91	318K	135
07/03/2022	26,20%	3,33	16,04	12,76	12,76	18,05	1M	504
04/03/2022	8,73%	1,02	12,71	12,50	11,61	12,94	182K	99
03/03/2022	6,37%	0,70	11,69	11,84	10,93	12,66	250K	108
02/03/2022	-9,55%	-1,16	10,99	12,15	10,90	12,15	333K	108
25/02/2022	0,00%	0,00	12,15	12,14	11,71	12,15	19K	14
24/02/2022	-4,33%	-0,55	12,15	11,40	11,40	12,50	129K	35
23/02/2022	-4,51%	-0,60	12,70	13,92	12,55	15,00	217K	94
22/02/2022	-0,75%	-0,10	13,30	13,05	13,05	13,95	35K	22
21/02/2022	-5,63%	-0,80	13,40	14,98	13,33	14,98	72K	35
18/02/2022	-1,80%	-0,26	14,20	14,68	14,02	15,35	84K	39
17/02/2022	-0,69%	-0,10	14,46	15,35	14,46	16,50	303K	119
16/02/2022	-8,02%	-1,27	14,56	15,83	14,00	17,99	750K	292
15/02/2022	6,38%	0,95	15,83	14,70	14,23	15,90	109K	55
14/02/2022	-4,43%	-0,69	14,88	14,52	14,49	14,98	45K	24
11/02/2022	1,63%	0,25	15,57	15,32	13,62	16,76	669K	294
10/02/2022	18,03%	2,34	15,32	12,82	12,82	17,24	2M	690
09/02/2022	1,33%	0,17	12,98	11,87	11,80	12,98	105K	48
08/02/2022	-2,95%	-0,39	12,81	12,58	12,45	13,71	148K	61
07/02/2022	-0,60%	-0,08	13,20	13,44	12,70	15,03	397K	161
04/02/2022	-11,53%	-1,73	13,28	17,57	12,10	18,50	930K	441
03/02/2022	76,59%	6,51	15,01	8,80	8,80	19,50	3M	935
02/02/2022	-4,49%	-0,40	8,50	8,50	8,50	8,50	850	1
01/02/2022	4,34%	0,37	8,90	8,80	8,80	8,90	4K	4
31/01/2022	0,24%	0,02	8,53	8,61	8,52	8,61	5K	6
28/01/2022	-2,07%	-0,18	8,51	8,67	8,10	8,67	10K	5
27/01/2022	-2,47%	-0,22	8,69	8,92	8,67	8,95	51K	22
26/01/2022	-2,73%	-0,25	8,91	9,16	8,91	9,72	45K	24
24/01/2022	-2,76%	-0,26	9,16	9,15	9,15	9,17	4K	4
21/01/2022	-0,42%	-0,04	9,42	9,40	9,40	10,00	14K	10
20/01/2022	-5,40%	-0,54	9,46	9,85	9,46	9,85	41K	9
18/01/2022	3,09%	0,30	10,00	10,15	9,80	10,17	16K	11
17/01/2022	-2,71%	-0,27	9,70	9,97	9,70	10,17	15K	10
14/01/2022	-2,25%	-0,23	9,97	10,08	9,96	10,09	27K	19
13/01/2022	-6,76%	-0,74	10,20	11,07	10,20	11,11	13K	7
12/01/2022	-4,79%	-0,55	10,94	11,03	10,81	11,17	30K	18
11/01/2022	3,42%	0,38	11,49	11,78	11,49	11,78	9K	8
10/01/2022	-6,32%	-0,75	11,11	11,60	11,02	11,61	19K	13
07/01/2022	-6,17%	-0,78	11,86	12,24	11,85	12,29	30K	20
06/01/2022	-7,74%	-1,06	12,64	12,78	12,64	13,27	8K	6
05/01/2022	4,34%	0,57	13,70	13,13	13,00	13,70	19K	13
04/01/2022	-5,40%	-0,75	13,13	13,12	13,12	13,33	12K	7
03/01/2022	1,61%	0,22	13,88	13,50	12,50	14,00	73K	33
30/12/2021	-4,68%	-0,67	13,66	13,82	13,66	13,82	3K	2
29/12/2021	-7,55%	-1,17	14,33	15,11	14,32	15,11	60K	23
28/12/2021	15,59%	2,09	15,50	13,06	13,00	15,90	192K	106
27/12/2021	-17,48%	-2,84	13,41	15,50	13,40	15,50	235K	114
23/12/2021	2.608,33%	15,65	16,25	19,02	15,31	19,02	701K	296
22/12/2021	0,00%	0,00	0,60	0,62	0,58	0,62	12K	63
21/12/2021	-1,64%	-0,01	0,60	0,61	0,60	0,63	19K	66
20/12/2021	1,67%	0,01	0,61	0,63	0,60	0,67	27K	85
17/12/2021	0,00%	0,00	0,60	0,61	0,58	0,62	15K	59
16/12/2021	-3,23%	-0,02	0,60	0,61	0,60	0,63	20K	38
15/12/2021	-1,59%	-0,01	0,62	0,64	0,62	0,64	3K	21
14/12/2021	-3,08%	-0,02	0,63	0,65	0,62	0,65	23K	51
13/12/2021	1,56%	0,01	0,65	0,64	0,64	0,67	18K	78
10/12/2021	-1,54%	-0,01	0,64	0,65	0,63	0,66	23K	85
09/12/2021	-1,52%	-0,01	0,65	0,67	0,64	0,67	13K	51
08/12/2021	0,00%	0,00	0,66	0,68	0,64	0,68	46K	148
07/12/2021	-2,94%	-0,02	0,66	0,68	0,65	0,70	41K	123
06/12/2021	0,00%	0,00	0,68	0,69	0,66	0,71	49K	129
03/12/2021	4,62%	0,03	0,68	0,65	0,61	0,75	191K	220
02/12/2021	3,17%	0,02	0,65	0,63	0,61	0,65	22K	84
01/12/2021	-1,56%	-0,01	0,63	0,66	0,63	0,66	10K	48
30/11/2021	-	-	0,64	0,64	0,61	0,66	46K	104

Date,Open,High,Low,Close,Volume
30-Jun-22,10.59,10.59,10.59,10.59,1059
27-Jun-22,10.95,10.95,10.30,10.31,22244
24-Jun-22,10.95,10.95,10.95,10.95,1095
21-Jun-22,10.70,10.95,10.70,10.95,2165
20-Jun-22,10.92,10.92,10.90,10.90,3274
17-Jun-22,11.27,11.28,11.00,11.02,7768
15-Jun-22,11.05,11.42,10.96,11.42,7763
14-Jun-22,11.43,11.43,11.43,11.43,3429
13-Jun-22,11.52,11.52,11.40,11.43,19433
10-Jun-22,11.99,12.00,11.84,12.00,4768
09-Jun-22,12.02,12.05,12.00,12.01,4808
08-Jun-22,12.45,12.45,12.45,12.45,1245
07-Jun-22,12.45,12.45,12.45,12.45,1245
06-Jun-22,13.42,13.42,12.89,12.89,6558
03-Jun-22,12.88,12.88,12.62,12.63,105426
02-Jun-22,12.99,13.45,12.99,13.00,3944
01-Jun-22,12.75,13.34,12.60,12.98,19509
31-May-22,12.61,12.61,12.61,12.61,3783
30-May-22,12.81,13.30,12.20,12.50,16610
27-May-22,12.75,12.90,12.75,12.90,3840
26-May-22,12.55,13.17,12.55,12.75,6383
25-May-22,13.59,13.60,12.81,12.81,17198
24-May-22,14.12,14.12,12.62,13.68,140910
23-May-22,12.20,14.30,12.20,14.30,27520
20-May-22,12.67,12.85,12.49,12.49,35351
19-May-22,12.50,13.49,12.50,13.49,2599
18-May-22,12.73,12.77,12.50,12.50,12688
17-May-22,13.78,13.78,13.76,13.76,2754
16-May-22,13.38,13.80,13.38,13.42,85798
13-May-22,12.40,13.38,12.40,13.38,9146
12-May-22,12.15,12.30,12.15,12.29,6131
10-May-22,12.88,13.00,12.88,12.88,14180
04-May-22,12.65,12.65,12.50,12.51,13824
03-May-22,13.54,13.56,12.80,12.80,3990
02-May-22,13.87,13.88,13.70,13.70,6920
29-Apr-22,13.75,13.75,13.75,13.75,1375
28-Apr-22,13.35,13.35,13.35,13.35,1335
27-Apr-22,13.34,13.34,13.34,13.34,2668
25-Apr-22,13.80,13.80,13.34,13.34,10872
22-Apr-22,13.81,13.81,13.80,13.80,4141
20-Apr-22,15.00,15.00,14.80,14.80,4479
19-Apr-22,14.81,15.96,14.81,15.85,79975
18-Apr-22,14.40,14.81,14.23,14.81,10200
13-Apr-22,15.01,15.01,14.40,14.40,10269
12-Apr-22,15.54,15.54,14.90,15.12,51932
11-Apr-22,17.23,17.23,15.52,15.95,64684
08-Apr-22,14.70,18.79,14.70,18.38,506808
07-Apr-22,14.28,15.15,14.28,14.70,23741
06-Apr-22,13.24,14.60,13.23,14.30,57407
05-Apr-22,14.54,14.54,13.55,13.60,54149
04-Apr-22,14.58,15.76,14.52,14.60,144668
01-Apr-22,13.62,14.26,13.62,14.10,28272
31-Mar-22,14.54,14.54,13.96,14.43,8494
30-Mar-22,14.85,14.85,14.00,14.15,27500
29-Mar-22,13.51,13.82,13.51,13.76,91859
28-Mar-22,13.78,13.78,13.07,13.48,57296
25-Mar-22,14.18,14.95,13.71,13.71,161211
24-Mar-22,13.64,13.96,13.19,13.19,24469
23-Mar-22,13.72,13.73,13.65,13.65,8211
22-Mar-22,13.77,14.10,13.48,14.10,93772
21-Mar-22,13.60,13.60,13.31,13.31,17511
18-Mar-22,13.10,14.24,13.09,13.60,205820
17-Mar-22,13.88,14.09,13.30,13.50,116916
16-Mar-22,14.07,14.22,13.21,13.48,74874
15-Mar-22,12.27,13.90,12.02,13.90,184569
14-Mar-22,13.47,13.87,12.27,12.27,273950
11-Mar-22,14.94,15.06,13.31,13.31,65814
10-Mar-22,15.31,15.79,13.99,14.37,175065
09-Mar-22,15.02,16.30,14.67,15.50,139000
08-Mar-22,16.50,16.91,13.80,15.00,318447
07-Mar-22,12.76,18.05,12.76,16.04,1160090
04-Mar-22,12.50,12.94,11.61,12.71,182144
03-Mar-22,11.84,12.66,10.93,11.69,249974
02-Mar-22,12.15,12.15,10.90,10.99,332743
25-Feb-22,12.14,12.15,11.71,12.15,19117
24-Feb-22,11.40,12.50,11.40,12.15,128572
23-Feb-22,13.92,15.00,12.55,12.70,217020
22-Feb-22,13.05,13.95,13.05,13.30,34939
21-Feb-22,14.98,14.98,13.33,13.40,71725
18-Feb-22,14.68,15.35,14.02,14.20,83883
17-Feb-22,15.35,16.50,14.46,14.46,303227
16-Feb-22,15.83,17.99,14.00,14.56,749842
15-Feb-22,14.70,15.90,14.23,15.83,109363
14-Feb-22,14.52,14.98,14.49,14.88,45455
11-Feb-22,15.32,16.76,13.62,15.57,668585
10-Feb-22,12.82,17.24,12.82,15.32,1597501
09-Feb-22,11.87,12.98,11.80,12.98,104755
08-Feb-22,12.58,13.71,12.45,12.81,147745
07-Feb-22,13.44,15.03,12.70,13.20,397435
04-Feb-22,17.57,18.50,12.10,13.28,929592
03-Feb-22,8.80,19.50,8.80,15.01,2516761
02-Feb-22,8.50,8.50,8.50,8.50,850
01-Feb-22,8.80,8.90,8.80,8.90,3548
31-Jan-22,8.61,8.61,8.52,8.53,5123
28-Jan-22,8.67,8.67,8.10,8.51,10185
27-Jan-22,8.92,8.95,8.67,8.69,50739
26-Jan-22,9.16,9.72,8.91,8.91,45167
24-Jan-22,9.15,9.17,9.15,9.16,3664
21-Jan-22,9.40,10.00,9.40,9.42,13591
20-Jan-22,9.85,9.85,9.46,9.46,40853
18-Jan-22,10.15,10.17,9.80,10.00,16172
17-Jan-22,9.97,10.17,9.70,9.70,15053
14-Jan-22,10.08,10.09,9.96,9.97,27018
13-Jan-22,11.07,11.11,10.20,10.20,13174
12-Jan-22,11.03,11.17,10.81,10.94,29637
11-Jan-22,11.78,11.78,11.49,11.49,9241
10-Jan-22,11.60,11.61,11.02,11.11,19455
07-Jan-22,12.24,12.29,11.85,11.86,30066
06-Jan-22,12.78,13.27,12.64,12.64,7777
05-Jan-22,13.13,13.70,13.00,13.70,18623
04-Jan-22,13.12,13.33,13.12,13.13,11866
03-Jan-22,13.50,14.00,12.50,13.88,72518
30-Dec-21,13.82,13.82,13.66,13.66,2748
29-Dec-21,15.11,15.11,14.32,14.33,60201
28-Dec-21,13.06,15.90,13.00,15.50,191915
27-Dec-21,15.50,15.50,13.40,13.41,235425
23-Dec-21,19.02,19.02,15.31,16.25,700673
22-Dec-21,0.62,0.62,0.58,0.60,11626
21-Dec-21,0.61,0.63,0.60,0.60,18899
20-Dec-21,0.63,0.67,0.60,0.61,27038
17-Dec-21,0.61,0.62,0.58,0.60,15310
16-Dec-21,0.61,0.63,0.60,0.60,20026
15-Dec-21,0.64,0.64,0.62,0.62,3209
14-Dec-21,0.65,0.65,0.62,0.63,22531
13-Dec-21,0.64,0.67,0.64,0.65,18495
10-Dec-21,0.65,0.66,0.63,0.64,23340
09-Dec-21,0.67,0.67,0.64,0.65,12983
08-Dec-21,0.68,0.68,0.64,0.66,46369
07-Dec-21,0.68,0.70,0.65,0.66,40895
06-Dec-21,0.69,0.71,0.66,0.68,48603
03-Dec-21,0.65,0.75,0.61,0.68,191190
02-Dec-21,0.63,0.65,0.61,0.65,22415
01-Dec-21,0.66,0.66,0.63,0.63,9999
30-Nov-21,0.64,0.66,0.61,0.64,46179

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SLED3