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
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	0,00%	0,00	0,80	0,80	0,77	0,86	1M	928
23/11/2020	-1,23%	-0,01	0,80	0,82	0,80	0,83	281K	277
20/11/2020	0,00%	0,00	0,81	0,82	0,78	0,83	236K	261
19/11/2020	-3,57%	-0,03	0,81	0,83	0,78	0,87	658K	702
18/11/2020	7,69%	0,06	0,84	0,77	0,76	0,84	436K	426
17/11/2020	1,30%	0,01	0,78	0,75	0,74	0,79	410K	360
16/11/2020	2,67%	0,02	0,77	0,75	0,75	0,79	208K	245
13/11/2020	1,35%	0,01	0,75	0,75	0,73	0,75	118K	206
12/11/2020	-2,63%	-0,02	0,74	0,76	0,72	0,76	168K	241
11/11/2020	1,33%	0,01	0,76	0,79	0,75	0,79	153K	229
10/11/2020	-2,60%	-0,02	0,75	0,79	0,75	0,79	235K	326
09/11/2020	-1,28%	-0,01	0,77	0,80	0,76	0,81	273K	357
06/11/2020	1,30%	0,01	0,78	0,77	0,74	0,81	299K	349
05/11/2020	0,00%	0,00	0,77	0,75	0,70	0,77	282K	420
04/11/2020	-2,53%	-0,02	0,77	0,81	0,75	0,81	219K	321
03/11/2020	5,33%	0,04	0,79	0,78	0,75	0,85	885K	701
30/10/2020	11,94%	0,08	0,75	0,67	0,64	0,88	2M	1.478
29/10/2020	0,00%	0,00	0,67	0,71	0,64	0,71	229K	374
28/10/2020	-10,67%	-0,08	0,67	0,73	0,67	0,73	250K	440
27/10/2020	-3,85%	-0,03	0,75	0,78	0,75	0,78	179K	355
26/10/2020	-3,70%	-0,03	0,78	0,82	0,78	0,82	210K	347
23/10/2020	-3,57%	-0,03	0,81	0,85	0,80	0,85	223K	421
22/10/2020	-5,62%	-0,05	0,84	0,89	0,83	0,90	613K	546
21/10/2020	-1,11%	-0,01	0,89	0,88	0,87	0,90	248K	269
20/10/2020	0,00%	0,00	0,90	0,90	0,88	0,91	156K	254
19/10/2020	0,00%	0,00	0,90	0,91	0,89	0,93	131K	196
16/10/2020	-1,10%	-0,01	0,90	0,94	0,89	0,94	303K	344
15/10/2020	-4,21%	-0,04	0,91	0,96	0,91	0,96	481K	528
14/10/2020	-4,04%	-0,04	0,95	1,00	0,91	1,01	1M	815
13/10/2020	-3,88%	-0,04	0,99	1,03	0,99	1,08	648K	448
09/10/2020	0,98%	0,01	1,03	1,03	1,02	1,04	197K	171
08/10/2020	-1,92%	-0,02	1,02	1,04	0,99	1,05	429K	353
07/10/2020	-0,95%	-0,01	1,04	1,07	1,03	1,08	131K	167
06/10/2020	-6,25%	-0,07	1,05	1,13	1,05	1,16	437K	339
05/10/2020	8,74%	0,09	1,12	1,03	1,02	1,13	787K	562
02/10/2020	-0,96%	-0,01	1,03	1,04	1,01	1,04	56K	71
01/10/2020	0,97%	0,01	1,04	1,04	1,01	1,04	90K	96
30/09/2020	0,98%	0,01	1,03	1,04	1,02	1,05	72K	84
29/09/2020	-2,86%	-0,03	1,02	1,05	1,02	1,05	92K	99
28/09/2020	-0,94%	-0,01	1,05	1,05	1,04	1,09	255K	168
25/09/2020	-0,93%	-0,01	1,06	1,07	1,03	1,07	170K	142
24/09/2020	0,94%	0,01	1,07	1,09	1,05	1,10	341K	183
23/09/2020	-1,85%	-0,02	1,06	1,12	1,04	1,13	2M	527
22/09/2020	0,00%	0,00	1,08	1,05	1,05	1,11	63K	122
21/09/2020	-1,82%	-0,02	1,08	1,08	1,03	1,14	313K	268
18/09/2020	-1,79%	-0,02	1,10	1,12	1,09	1,12	104K	118
17/09/2020	0,90%	0,01	1,12	1,11	1,10	1,12	66K	116
16/09/2020	-0,89%	-0,01	1,11	1,12	1,09	1,16	324K	249
15/09/2020	0,90%	0,01	1,12	1,11	1,10	1,13	129K	170
14/09/2020	-0,89%	-0,01	1,11	1,12	1,10	1,13	124K	170
11/09/2020	-1,75%	-0,02	1,12	1,16	1,10	1,16	291K	297
10/09/2020	1,79%	0,02	1,14	1,14	1,12	1,17	259K	263
09/09/2020	-6,67%	-0,08	1,12	1,22	1,11	1,27	927K	804
08/09/2020	3,45%	0,04	1,20	1,16	1,14	1,22	569K	411
04/09/2020	2,65%	0,03	1,16	1,13	1,12	1,18	392K	436
03/09/2020	-1,74%	-0,02	1,13	1,15	1,11	1,17	327K	336
02/09/2020	-0,86%	-0,01	1,15	1,18	1,13	1,19	633K	478
01/09/2020	2,65%	0,03	1,16	1,13	1,13	1,28	2M	1.330
31/08/2020	0,89%	0,01	1,13	1,15	1,10	1,17	718K	560
28/08/2020	-8,94%	-0,11	1,12	1,22	1,11	1,23	2M	1.057
27/08/2020	14,95%	0,16	1,23	1,10	1,10	1,36	5M	3.486
26/08/2020	-4,46%	-0,05	1,07	1,14	1,06	1,15	267K	376
25/08/2020	-3,45%	-0,04	1,12	1,17	1,12	1,17	132K	277
24/08/2020	-1,69%	-0,02	1,16	1,16	1,13	1,20	190K	291
21/08/2020	1,72%	0,02	1,18	1,17	1,15	1,20	100K	181
20/08/2020	-3,33%	-0,04	1,16	1,20	1,13	1,25	347K	460
19/08/2020	-4,00%	-0,05	1,20	1,27	1,20	1,33	256K	289
18/08/2020	-3,10%	-0,04	1,25	1,32	1,24	1,41	330K	236
17/08/2020	-2,27%	-0,03	1,29	1,34	1,23	1,34	48K	121
14/08/2020	0,76%	0,01	1,32	1,33	1,30	1,39	72K	120
13/08/2020	-2,24%	-0,03	1,31	1,35	1,31	1,35	56K	71
12/08/2020	-1,47%	-0,02	1,34	1,35	1,30	1,35	82K	112
11/08/2020	1,49%	0,02	1,36	1,32	1,32	1,40	40K	86
10/08/2020	-1,47%	-0,02	1,34	1,37	1,31	1,40	49K	106
07/08/2020	1,49%	0,02	1,36	1,35	1,34	1,40	37K	109
06/08/2020	-3,60%	-0,05	1,34	1,40	1,34	1,40	56K	118
05/08/2020	0,72%	0,01	1,39	1,39	1,35	1,42	43K	134
04/08/2020	2,99%	0,04	1,38	1,34	1,34	1,45	56K	131
03/08/2020	-4,29%	-0,06	1,34	1,40	1,30	1,40	106K	128
31/07/2020	-2,78%	-0,04	1,40	1,45	1,40	1,48	73K	132
30/07/2020	0,00%	0,00	1,44	1,44	1,39	1,45	81K	111
29/07/2020	-4,00%	-0,06	1,44	1,46	1,42	1,49	201K	202
28/07/2020	4,90%	0,07	1,50	1,56	1,46	1,56	123K	210
27/07/2020	-0,69%	-0,01	1,43	1,45	1,40	1,48	106K	137
24/07/2020	0,70%	0,01	1,44	1,46	1,37	1,46	122K	148
23/07/2020	-7,14%	-0,11	1,43	1,53	1,43	1,53	201K	271
22/07/2020	-3,75%	-0,06	1,54	1,60	1,53	1,60	128K	170
21/07/2020	-1,84%	-0,03	1,60	1,66	1,58	1,67	135K	194
20/07/2020	-4,12%	-0,07	1,63	1,70	1,63	1,70	245K	224
17/07/2020	0,00%	0,00	1,70	1,71	1,67	1,75	140K	155
16/07/2020	-1,73%	-0,03	1,70	1,75	1,66	1,75	292K	256
15/07/2020	-2,26%	-0,04	1,73	1,76	1,71	1,80	141K	156
14/07/2020	-0,56%	-0,01	1,77	1,78	1,74	1,79	112K	117
13/07/2020	-1,11%	-0,02	1,78	1,77	1,76	1,83	185K	156
10/07/2020	0,56%	0,01	1,80	1,80	1,75	1,82	144K	127
09/07/2020	-2,72%	-0,05	1,79	1,82	1,78	1,82	81K	106
08/07/2020	-	-	1,84	1,84	1,80	1,87	179K	154

Date,Open,High,Low,Close,Volume
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
23-Nov-20,0.82,0.83,0.80,0.80,280836
20-Nov-20,0.82,0.83,0.78,0.81,236164
19-Nov-20,0.83,0.87,0.78,0.81,658244
18-Nov-20,0.77,0.84,0.76,0.84,435659
17-Nov-20,0.75,0.79,0.74,0.78,410132
16-Nov-20,0.75,0.79,0.75,0.77,208004
13-Nov-20,0.75,0.75,0.73,0.75,117714
12-Nov-20,0.76,0.76,0.72,0.74,167540
11-Nov-20,0.79,0.79,0.75,0.76,152746
10-Nov-20,0.79,0.79,0.75,0.75,234820
09-Nov-20,0.80,0.81,0.76,0.77,272854
06-Nov-20,0.77,0.81,0.74,0.78,298944
05-Nov-20,0.75,0.77,0.70,0.77,282259
04-Nov-20,0.81,0.81,0.75,0.77,218804
03-Nov-20,0.78,0.85,0.75,0.79,884683
30-Oct-20,0.67,0.88,0.64,0.75,1552287
29-Oct-20,0.71,0.71,0.64,0.67,228877
28-Oct-20,0.73,0.73,0.67,0.67,249618
27-Oct-20,0.78,0.78,0.75,0.75,178673
26-Oct-20,0.82,0.82,0.78,0.78,210022
23-Oct-20,0.85,0.85,0.80,0.81,223455
22-Oct-20,0.89,0.90,0.83,0.84,612882
21-Oct-20,0.88,0.90,0.87,0.89,248393
20-Oct-20,0.90,0.91,0.88,0.90,156396
19-Oct-20,0.91,0.93,0.89,0.90,130803
16-Oct-20,0.94,0.94,0.89,0.90,303497
15-Oct-20,0.96,0.96,0.91,0.91,481343
14-Oct-20,1.00,1.01,0.91,0.95,1055908
13-Oct-20,1.03,1.08,0.99,0.99,647595
09-Oct-20,1.03,1.04,1.02,1.03,197375
08-Oct-20,1.04,1.05,0.99,1.02,428932
07-Oct-20,1.07,1.08,1.03,1.04,130838
06-Oct-20,1.13,1.16,1.05,1.05,436906
05-Oct-20,1.03,1.13,1.02,1.12,786515
02-Oct-20,1.04,1.04,1.01,1.03,55783
01-Oct-20,1.04,1.04,1.01,1.04,89880
30-Sep-20,1.04,1.05,1.02,1.03,72198
29-Sep-20,1.05,1.05,1.02,1.02,92090
28-Sep-20,1.05,1.09,1.04,1.05,254833
25-Sep-20,1.07,1.07,1.03,1.06,170257
24-Sep-20,1.09,1.10,1.05,1.07,341088
23-Sep-20,1.12,1.13,1.04,1.06,2359563
22-Sep-20,1.05,1.11,1.05,1.08,63253
21-Sep-20,1.08,1.14,1.03,1.08,313118
18-Sep-20,1.12,1.12,1.09,1.10,104400
17-Sep-20,1.11,1.12,1.10,1.12,66490
16-Sep-20,1.12,1.16,1.09,1.11,323576
15-Sep-20,1.11,1.13,1.10,1.12,129438
14-Sep-20,1.12,1.13,1.10,1.11,124415
11-Sep-20,1.16,1.16,1.10,1.12,291276
10-Sep-20,1.14,1.17,1.12,1.14,258997
09-Sep-20,1.22,1.27,1.11,1.12,927425
08-Sep-20,1.16,1.22,1.14,1.20,568525
04-Sep-20,1.13,1.18,1.12,1.16,391894
03-Sep-20,1.15,1.17,1.11,1.13,326828
02-Sep-20,1.18,1.19,1.13,1.15,632881
01-Sep-20,1.13,1.28,1.13,1.16,2384481
31-Aug-20,1.15,1.17,1.10,1.13,717943
28-Aug-20,1.22,1.23,1.11,1.12,1799189
27-Aug-20,1.10,1.36,1.10,1.23,5420271
26-Aug-20,1.14,1.15,1.06,1.07,267182
25-Aug-20,1.17,1.17,1.12,1.12,132299
24-Aug-20,1.16,1.20,1.13,1.16,189548
21-Aug-20,1.17,1.20,1.15,1.18,99783
20-Aug-20,1.20,1.25,1.13,1.16,346760
19-Aug-20,1.27,1.33,1.20,1.20,255727
18-Aug-20,1.32,1.41,1.24,1.25,329816
17-Aug-20,1.34,1.34,1.23,1.29,47656
14-Aug-20,1.33,1.39,1.30,1.32,71860
13-Aug-20,1.35,1.35,1.31,1.31,55944
12-Aug-20,1.35,1.35,1.30,1.34,82499
11-Aug-20,1.32,1.40,1.32,1.36,40128
10-Aug-20,1.37,1.40,1.31,1.34,48715
07-Aug-20,1.35,1.40,1.34,1.36,36695
06-Aug-20,1.40,1.40,1.34,1.34,55988
05-Aug-20,1.39,1.42,1.35,1.39,42824
04-Aug-20,1.34,1.45,1.34,1.38,55970
03-Aug-20,1.40,1.40,1.30,1.34,106285
31-Jul-20,1.45,1.48,1.40,1.40,72778
30-Jul-20,1.44,1.45,1.39,1.44,81418
29-Jul-20,1.46,1.49,1.42,1.44,200674
28-Jul-20,1.56,1.56,1.46,1.50,122943
27-Jul-20,1.45,1.48,1.40,1.43,106030
24-Jul-20,1.46,1.46,1.37,1.44,121639
23-Jul-20,1.53,1.53,1.43,1.43,201279
22-Jul-20,1.60,1.60,1.53,1.54,127930
21-Jul-20,1.66,1.67,1.58,1.60,135372
20-Jul-20,1.70,1.70,1.63,1.63,244726
17-Jul-20,1.71,1.75,1.67,1.70,140026
16-Jul-20,1.75,1.75,1.66,1.70,292258
15-Jul-20,1.76,1.80,1.71,1.73,141055
14-Jul-20,1.78,1.79,1.74,1.77,112347
13-Jul-20,1.77,1.83,1.76,1.78,185140
10-Jul-20,1.80,1.82,1.75,1.80,143696
09-Jul-20,1.82,1.82,1.78,1.79,81263
08-Jul-20,1.84,1.87,1.80,1.84,178505

*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
cotação moedas / Bitcoin
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...