Cotação atual, histórico e gráfico do papel: SLED3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -3,80% | -0,15 | 3,80 | 4,00 | 3,80 | 4,01 | 110K | 87 |
| 12/09/2019 | -1,99% | -0,08 | 3,95 | 4,01 | 3,90 | 4,03 | 61K | 64 |
| 11/09/2019 | 0,75% | 0,03 | 4,03 | 4,19 | 3,80 | 4,19 | 190K | 124 |
| 10/09/2019 | 2,56% | 0,10 | 4,00 | 3,91 | 3,90 | 4,65 | 567K | 358 |
| 09/09/2019 | -13,33% | -0,60 | 3,90 | 4,20 | 3,90 | 4,20 | 492K | 314 |
| 06/09/2019 | 29,31% | 1,02 | 4,50 | 3,55 | 3,55 | 4,70 | 2M | 792 |
| 05/09/2019 | -17,73% | -0,75 | 3,48 | 4,25 | 3,35 | 4,25 | 1M | 659 |
| 04/09/2019 | -27,19% | -1,58 | 4,23 | 5,50 | 4,11 | 5,50 | 2M | 923 |
| 03/09/2019 | -10,48% | -0,68 | 5,81 | 6,20 | 5,70 | 6,40 | 887K | 394 |
| 02/09/2019 | -4,84% | -0,33 | 6,49 | 7,50 | 6,10 | 7,50 | 2M | 610 |
| 30/08/2019 | 11,07% | 0,68 | 6,82 | 6,90 | 6,75 | 9,89 | 5M | 1.726 |
| 29/08/2019 | -8,36% | -0,56 | 6,14 | 7,20 | 5,80 | 7,25 | 3M | 942 |
| 28/08/2019 | 28,35% | 1,48 | 6,70 | 5,32 | 5,32 | 7,14 | 2M | 969 |
| 27/08/2019 | -19,69% | -1,28 | 5,22 | 10,00 | 4,50 | 15,40 | 11M | 2.798 |
| 26/08/2019 | 226,63% | 4,51 | 6,50 | 2,00 | 2,00 | 6,50 | 2M | 981 |
| 23/08/2019 | 25,16% | 0,40 | 1,99 | 1,59 | 1,59 | 1,99 | 47K | 50 |
| 22/08/2019 | -3,64% | -0,06 | 1,59 | 1,65 | 1,53 | 1,69 | 5K | 10 |
| 21/08/2019 | 10,00% | 0,15 | 1,65 | 1,65 | 1,65 | 1,65 | 2K | 5 |
| 20/08/2019 | -3,85% | -0,06 | 1,50 | 1,55 | 1,50 | 1,55 | 2K | 6 |
| 19/08/2019 | -2,50% | -0,04 | 1,56 | 1,57 | 1,56 | 1,57 | 313 | 2 |
| 16/08/2019 | 0,00% | 0,00 | 1,60 | 1,60 | 1,59 | 1,60 | 4K | 9 |
| 15/08/2019 | -6,98% | -0,12 | 1,60 | 1,72 | 1,60 | 1,72 | 4K | 11 |
| 14/08/2019 | 1,18% | 0,02 | 1,72 | 1,70 | 1,70 | 1,72 | 2K | 4 |
| 13/08/2019 | 6,25% | 0,10 | 1,70 | 1,60 | 1,59 | 1,70 | 6K | 7 |
| 12/08/2019 | -4,76% | -0,08 | 1,60 | 1,67 | 1,59 | 1,69 | 24K | 20 |
| 09/08/2019 | 1,82% | 0,03 | 1,68 | 1,65 | 1,65 | 1,75 | 35K | 29 |
| 08/08/2019 | -1,79% | -0,03 | 1,65 | 1,72 | 1,65 | 1,75 | 56K | 19 |
| 07/08/2019 | -9,19% | -0,17 | 1,68 | 1,74 | 1,68 | 1,75 | 21K | 12 |
| 06/08/2019 | 8,82% | 0,15 | 1,85 | 1,65 | 1,65 | 1,85 | 3K | 5 |
| 05/08/2019 | 0,00% | 0,00 | 1,70 | 1,70 | 1,70 | 1,70 | 37K | 7 |
| 02/08/2019 | 4,29% | 0,07 | 1,70 | 1,70 | 1,70 | 1,70 | 13K | 12 |
| 01/08/2019 | -4,12% | -0,07 | 1,63 | 1,65 | 1,63 | 1,70 | 18K | 11 |
| 31/07/2019 | 0,00% | 0,00 | 1,70 | 1,63 | 1,63 | 1,70 | 6K | 4 |
| 30/07/2019 | 4,29% | 0,07 | 1,70 | 1,63 | 1,63 | 1,70 | 4K | 9 |
| 29/07/2019 | -0,61% | -0,01 | 1,63 | 1,63 | 1,63 | 1,63 | 3K | 2 |
| 26/07/2019 | 0,61% | 0,01 | 1,64 | 1,62 | 1,62 | 1,68 | 2K | 6 |
| 25/07/2019 | -2,98% | -0,05 | 1,63 | 1,65 | 1,63 | 1,65 | 2K | 4 |
| 24/07/2019 | 0,60% | 0,01 | 1,68 | 1,68 | 1,68 | 1,68 | 2K | 1 |
| 23/07/2019 | -0,60% | -0,01 | 1,67 | 1,67 | 1,62 | 1,67 | 11K | 8 |
| 22/07/2019 | 0,60% | 0,01 | 1,68 | 1,67 | 1,67 | 1,68 | 7K | 5 |
| 19/07/2019 | 3,09% | 0,05 | 1,67 | 1,63 | 1,63 | 1,85 | 12K | 28 |
| 18/07/2019 | 0,00% | 0,00 | 1,62 | 1,75 | 1,62 | 2,07 | 101K | 105 |
| 17/07/2019 | -3,57% | -0,06 | 1,62 | 1,68 | 1,62 | 1,73 | 838 | 4 |
| 16/07/2019 | -0,59% | -0,01 | 1,68 | 1,67 | 1,60 | 1,68 | 18K | 8 |
| 15/07/2019 | -0,59% | -0,01 | 1,69 | 1,60 | 1,60 | 1,70 | 660 | 4 |
| 12/07/2019 | 0,00% | 0,00 | 1,70 | 1,70 | 1,70 | 1,70 | 9K | 4 |
| 11/07/2019 | 0,59% | 0,01 | 1,70 | 1,69 | 1,56 | 1,70 | 18K | 21 |
| 10/07/2019 | 4,32% | 0,07 | 1,69 | 1,70 | 1,67 | 1,70 | 3K | 9 |
| 08/07/2019 | -6,36% | -0,11 | 1,62 | 1,66 | 1,58 | 1,75 | 12K | 12 |
| 05/07/2019 | -1,70% | -0,03 | 1,73 | 1,76 | 1,73 | 1,76 | 701 | 4 |
| 04/07/2019 | 4,14% | 0,07 | 1,76 | 1,60 | 1,59 | 1,76 | 22K | 23 |
| 03/07/2019 | -5,06% | -0,09 | 1,69 | 1,69 | 1,69 | 1,69 | 7K | 9 |
| 02/07/2019 | -5,32% | -0,10 | 1,78 | 1,79 | 1,69 | 1,79 | 9K | 10 |
| 01/07/2019 | 7,43% | 0,13 | 1,88 | 1,60 | 1,60 | 1,88 | 20K | 15 |
| 28/06/2019 | -2,23% | -0,04 | 1,75 | 1,80 | 1,75 | 1,80 | 7K | 7 |
| 26/06/2019 | 2,29% | 0,04 | 1,79 | 1,79 | 1,79 | 1,79 | 2K | 1 |
| 24/06/2019 | 3,55% | 0,06 | 1,75 | 1,75 | 1,75 | 1,75 | 175 | 1 |
| 21/06/2019 | -3,43% | -0,06 | 1,69 | 1,69 | 1,69 | 1,69 | 2K | 1 |
| 19/06/2019 | -2,78% | -0,05 | 1,75 | 1,69 | 1,69 | 1,75 | 18K | 3 |
| 18/06/2019 | 0,00% | 0,00 | 1,80 | 1,89 | 1,75 | 1,90 | 3K | 6 |
| 17/06/2019 | 0,00% | 0,00 | 1,80 | 1,69 | 1,69 | 1,80 | 10K | 10 |
| 14/06/2019 | 0,00% | 0,00 | 1,80 | 1,80 | 1,75 | 1,80 | 66K | 21 |
| 13/06/2019 | -0,55% | -0,01 | 1,80 | 1,85 | 1,80 | 1,85 | 33K | 29 |
| 12/06/2019 | -2,16% | -0,04 | 1,81 | 1,85 | 1,81 | 1,85 | 4K | 3 |
| 11/06/2019 | 5,11% | 0,09 | 1,85 | 1,84 | 1,84 | 1,85 | 554 | 3 |
| 10/06/2019 | -4,86% | -0,09 | 1,76 | 1,89 | 1,74 | 1,90 | 1K | 5 |
| 07/06/2019 | 6,94% | 0,12 | 1,85 | 1,89 | 1,85 | 1,89 | 2K | 4 |
| 05/06/2019 | -1,70% | -0,03 | 1,73 | 1,72 | 1,72 | 1,73 | 2K | 2 |
| 04/06/2019 | -10,66% | -0,21 | 1,76 | 1,90 | 1,74 | 1,90 | 2K | 6 |
| 03/06/2019 | 0,00% | 0,00 | 1,97 | 1,82 | 1,81 | 1,99 | 3K | 9 |
| 30/05/2019 | 4,23% | 0,08 | 1,97 | 1,89 | 1,89 | 1,97 | 1K | 5 |
| 29/05/2019 | 5,00% | 0,09 | 1,89 | 1,73 | 1,69 | 1,93 | 5K | 10 |
| 28/05/2019 | 0,00% | 0,00 | 1,80 | 1,80 | 1,80 | 1,80 | 1K | 2 |
| 27/05/2019 | 4,65% | 0,08 | 1,80 | 1,72 | 1,72 | 1,80 | 876 | 3 |
| 24/05/2019 | -1,71% | -0,03 | 1,72 | 1,72 | 1,72 | 1,73 | 689 | 4 |
| 23/05/2019 | 2,94% | 0,05 | 1,75 | 1,70 | 1,70 | 1,80 | 2K | 7 |
| 22/05/2019 | -5,56% | -0,10 | 1,70 | 1,73 | 1,70 | 1,75 | 58K | 15 |
| 21/05/2019 | 0,00% | 0,00 | 1,80 | 1,81 | 1,80 | 1,81 | 33K | 5 |
| 20/05/2019 | 0,00% | 0,00 | 1,80 | 1,80 | 1,80 | 1,83 | 6K | 5 |
| 17/05/2019 | 0,00% | 0,00 | 1,80 | 1,80 | 1,80 | 1,83 | 10K | 9 |
| 16/05/2019 | -2,70% | -0,05 | 1,80 | 1,83 | 1,80 | 1,83 | 34K | 11 |
| 14/05/2019 | 1,65% | 0,03 | 1,85 | 1,85 | 1,85 | 1,85 | 20K | 4 |
| 13/05/2019 | 0,00% | 0,00 | 1,82 | 1,82 | 1,82 | 1,82 | 2K | 6 |
| 10/05/2019 | -1,62% | -0,03 | 1,82 | 1,81 | 1,81 | 1,82 | 363 | 2 |
| 09/05/2019 | -7,50% | -0,15 | 1,85 | 1,96 | 1,83 | 1,96 | 2K | 4 |
| 08/05/2019 | -0,50% | -0,01 | 2,00 | 2,00 | 2,00 | 2,00 | 6K | 3 |
| 07/05/2019 | -8,64% | -0,19 | 2,01 | 2,02 | 2,01 | 2,02 | 403 | 2 |
| 02/05/2019 | -4,35% | -0,10 | 2,20 | 2,30 | 2,20 | 2,30 | 670 | 3 |
| 30/04/2019 | 15,00% | 0,30 | 2,30 | 2,30 | 2,30 | 2,30 | 230 | 1 |
| 29/04/2019 | 0,00% | 0,00 | 2,00 | 2,00 | 2,00 | 2,00 | 1K | 3 |
| 26/04/2019 | -4,76% | -0,10 | 2,00 | 2,00 | 2,00 | 2,00 | 8K | 2 |
| 25/04/2019 | 0,00% | 0,00 | 2,10 | 2,04 | 2,04 | 2,10 | 2K | 2 |
| 24/04/2019 | -4,55% | -0,10 | 2,10 | 2,10 | 2,10 | 2,10 | 8K | 2 |
| 23/04/2019 | 0,00% | 0,00 | 2,20 | 2,19 | 2,10 | 2,20 | 2K | 5 |
| 22/04/2019 | -4,35% | -0,10 | 2,20 | 2,31 | 2,19 | 2,31 | 12K | 9 |
| 18/04/2019 | 9,52% | 0,20 | 2,30 | 2,14 | 2,10 | 2,30 | 23K | 15 |
| 17/04/2019 | 5,00% | 0,10 | 2,10 | 2,00 | 2,00 | 2,10 | 9K | 11 |
| 16/04/2019 | 5,26% | 0,10 | 2,00 | 1,80 | 1,80 | 2,00 | 30K | 18 |
| 15/04/2019 | 0,00% | 0,00 | 1,90 | 1,90 | 1,90 | 1,90 | 22K | 9 |
| 12/04/2019 | 0,00% | 0,00 | 1,90 | 1,88 | 1,88 | 1,91 | 10K | 10 |
| 11/04/2019 | 0,00% | 0,00 | 1,90 | 1,90 | 1,89 | 1,90 | 22K | 12 |
Date,Open,High,Low,Close,Volume
13-Sep-19,4.00,4.01,3.80,3.80,110332
12-Sep-19,4.01,4.03,3.90,3.95,60785
11-Sep-19,4.19,4.19,3.80,4.03,190278
10-Sep-19,3.91,4.65,3.90,4.00,567303
09-Sep-19,4.20,4.20,3.90,3.90,492013
06-Sep-19,3.55,4.70,3.55,4.50,1532433
05-Sep-19,4.25,4.25,3.35,3.48,1004220
04-Sep-19,5.50,5.50,4.11,4.23,1990944
03-Sep-19,6.20,6.40,5.70,5.81,886639
02-Sep-19,7.50,7.50,6.10,6.49,1708007
30-Aug-19,6.90,9.89,6.75,6.82,4789967
29-Aug-19,7.20,7.25,5.80,6.14,2708327
28-Aug-19,5.32,7.14,5.32,6.70,2297738
27-Aug-19,10.00,15.40,4.50,5.22,10880127
26-Aug-19,2.00,6.50,2.00,6.50,2183029
23-Aug-19,1.59,1.99,1.59,1.99,47300
22-Aug-19,1.65,1.69,1.53,1.59,5382
21-Aug-19,1.65,1.65,1.65,1.65,2145
20-Aug-19,1.55,1.55,1.50,1.50,2130
19-Aug-19,1.57,1.57,1.56,1.56,313
16-Aug-19,1.60,1.60,1.59,1.60,4479
15-Aug-19,1.72,1.72,1.60,1.60,3575
14-Aug-19,1.70,1.72,1.70,1.72,1540
13-Aug-19,1.60,1.70,1.59,1.70,6242
12-Aug-19,1.67,1.69,1.59,1.60,24081
09-Aug-19,1.65,1.75,1.65,1.68,34966
08-Aug-19,1.72,1.75,1.65,1.65,56461
07-Aug-19,1.74,1.75,1.68,1.68,20768
06-Aug-19,1.65,1.85,1.65,1.85,3480
05-Aug-19,1.70,1.70,1.70,1.70,36890
02-Aug-19,1.70,1.70,1.70,1.70,13090
01-Aug-19,1.65,1.70,1.63,1.63,17855
31-Jul-19,1.63,1.70,1.63,1.70,5742
30-Jul-19,1.63,1.70,1.63,1.70,3903
29-Jul-19,1.63,1.63,1.63,1.63,2771
26-Jul-19,1.62,1.68,1.62,1.64,2134
25-Jul-19,1.65,1.65,1.63,1.63,2461
24-Jul-19,1.68,1.68,1.68,1.68,1680
23-Jul-19,1.67,1.67,1.62,1.67,11247
22-Jul-19,1.67,1.68,1.67,1.68,7351
19-Jul-19,1.63,1.85,1.63,1.67,12088
18-Jul-19,1.75,2.07,1.62,1.62,101473
17-Jul-19,1.68,1.73,1.62,1.62,838
16-Jul-19,1.67,1.68,1.60,1.68,17798
15-Jul-19,1.60,1.70,1.60,1.69,660
12-Jul-19,1.70,1.70,1.70,1.70,8670
11-Jul-19,1.69,1.70,1.56,1.70,18186
10-Jul-19,1.70,1.70,1.67,1.69,2536
08-Jul-19,1.66,1.75,1.58,1.62,11604
05-Jul-19,1.76,1.76,1.73,1.73,701
04-Jul-19,1.60,1.76,1.59,1.76,21580
03-Jul-19,1.69,1.69,1.69,1.69,7098
02-Jul-19,1.79,1.79,1.69,1.78,8876
01-Jul-19,1.60,1.88,1.60,1.88,19605
28-Jun-19,1.80,1.80,1.75,1.75,7090
26-Jun-19,1.79,1.79,1.79,1.79,1611
24-Jun-19,1.75,1.75,1.75,1.75,175
21-Jun-19,1.69,1.69,1.69,1.69,1690
19-Jun-19,1.69,1.75,1.69,1.75,17838
18-Jun-19,1.89,1.90,1.75,1.80,2707
17-Jun-19,1.69,1.80,1.69,1.80,10380
14-Jun-19,1.80,1.80,1.75,1.80,65601
13-Jun-19,1.85,1.85,1.80,1.80,32623
12-Jun-19,1.85,1.85,1.81,1.81,3992
11-Jun-19,1.84,1.85,1.84,1.85,554
10-Jun-19,1.89,1.90,1.74,1.76,1288
07-Jun-19,1.89,1.89,1.85,1.85,1669
05-Jun-19,1.72,1.73,1.72,1.73,1556
04-Jun-19,1.90,1.90,1.74,1.76,2034
03-Jun-19,1.82,1.99,1.81,1.97,2880
30-May-19,1.89,1.97,1.89,1.97,1143
29-May-19,1.73,1.93,1.69,1.89,5197
28-May-19,1.80,1.80,1.80,1.80,1080
27-May-19,1.72,1.80,1.72,1.80,876
24-May-19,1.72,1.73,1.72,1.72,689
23-May-19,1.70,1.80,1.70,1.75,2080
22-May-19,1.73,1.75,1.70,1.70,57612
21-May-19,1.81,1.81,1.80,1.80,32943
20-May-19,1.80,1.83,1.80,1.80,6210
17-May-19,1.80,1.83,1.80,1.80,10458
16-May-19,1.83,1.83,1.80,1.80,33852
14-May-19,1.85,1.85,1.85,1.85,19610
13-May-19,1.82,1.82,1.82,1.82,2002
10-May-19,1.81,1.82,1.81,1.82,363
09-May-19,1.96,1.96,1.83,1.85,1668
08-May-19,2.00,2.00,2.00,2.00,6000
07-May-19,2.02,2.02,2.01,2.01,403
02-May-19,2.30,2.30,2.20,2.20,670
30-Apr-19,2.30,2.30,2.30,2.30,230
29-Apr-19,2.00,2.00,2.00,2.00,1400
26-Apr-19,2.00,2.00,2.00,2.00,8000
25-Apr-19,2.04,2.10,2.04,2.10,1656
24-Apr-19,2.10,2.10,2.10,2.10,8400
23-Apr-19,2.19,2.20,2.10,2.20,1956
22-Apr-19,2.31,2.31,2.19,2.20,11742
18-Apr-19,2.14,2.30,2.10,2.30,22608
17-Apr-19,2.00,2.10,2.00,2.10,8622
16-Apr-19,1.80,2.00,1.80,2.00,30238
15-Apr-19,1.90,1.90,1.90,1.90,22040
12-Apr-19,1.88,1.91,1.88,1.90,9848
11-Apr-19,1.90,1.90,1.89,1.90,21848
10-Apr-19,1.90,1.90,1.90,1.90,21848
09-Apr-19,1.90,1.90,1.80,1.90,21848
08-Apr-19,1.91,1.91,1.89,1.89,21848
05-Apr-19,1.81,1.90,1.81,1.90,21848
04-Apr-19,1.90,1.90,1.90,1.90,21848
03-Apr-19,1.90,1.90,1.90,1.90,21848
02-Apr-19,1.85,1.95,1.81,1.81,21848
01-Apr-19,1.90,1.97,1.85,1.85,21848
29-Mar-19,1.93,1.95,1.90,1.90,21848
28-Mar-19,1.84,1.91,1.84,1.91,21848
27-Mar-19,1.88,1.88,1.80,1.82,21848
26-Mar-19,1.94,1.95,1.88,1.88,21848
25-Mar-19,1.90,2.00,1.88,2.00,21848
22-Mar-19,1.90,1.95,1.90,1.95,21848
21-Mar-19,2.11,2.17,1.93,1.95,21848
20-Mar-19,1.85,2.20,1.80,2.09,21848
19-Mar-19,2.05,2.05,1.61,1.61,21848
18-Mar-19,2.09,2.10,2.05,2.05,21848
15-Mar-19,2.02,2.02,2.02,2.02,21848
14-Mar-19,2.09,2.09,2.05,2.05,21848
13-Mar-19,2.09,2.09,2.05,2.05,21848
12-Mar-19,2.10,2.10,2.05,2.05,21848
11-Mar-19,2.10,2.10,2.10,2.10,21848
08-Mar-19,2.10,2.10,2.09,2.09,21848
07-Mar-19,2.00,2.00,2.00,2.00,21848
06-Mar-19,2.10,2.10,2.10,2.10,21848
01-Mar-19,2.11,2.11,2.11,2.11,21848
28-Feb-19,2.10,2.12,2.10,2.11,21848
27-Feb-19,2.12,2.15,2.12,2.15,21848
26-Feb-19,2.20,2.20,2.15,2.15,21848
25-Feb-19,2.35,2.35,2.20,2.20,21848
22-Feb-19,2.10,2.10,2.10,2.10,21848
21-Feb-19,2.10,2.10,2.10,2.10,21848
*exoneração de responsabilidade