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
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	-3,03%	-0,02	0,64	0,64	0,61	0,66	46K	104
29/11/2021	0,00%	0,00	0,66	0,66	0,65	0,67	28K	80
26/11/2021	-1,49%	-0,01	0,66	0,65	0,64	0,68	36K	86
25/11/2021	-1,47%	-0,01	0,67	0,70	0,64	0,70	71K	128
24/11/2021	0,00%	0,00	0,68	0,69	0,67	0,70	48K	117
23/11/2021	1,49%	0,01	0,68	0,75	0,68	0,75	136K	215
22/11/2021	3,08%	0,02	0,67	0,66	0,66	0,76	227K	406
19/11/2021	-2,99%	-0,02	0,65	0,66	0,65	0,69	23K	103
18/11/2021	0,00%	0,00	0,67	0,67	0,64	0,68	24K	106
17/11/2021	-4,29%	-0,03	0,67	0,69	0,64	0,69	37K	143
16/11/2021	2,94%	0,02	0,70	0,70	0,62	0,73	164K	287
12/11/2021	-2,86%	-0,02	0,68	0,69	0,66	0,72	215K	270
11/11/2021	7,69%	0,05	0,70	0,70	0,67	0,73	448K	371
10/11/2021	1,56%	0,01	0,65	0,65	0,65	0,75	572K	585
09/11/2021	6,67%	0,04	0,64	0,60	0,60	0,67	197K	370
08/11/2021	7,14%	0,04	0,60	0,57	0,55	0,72	1M	1.481
05/11/2021	-1,75%	-0,01	0,56	0,56	0,53	0,58	83K	169
04/11/2021	-1,72%	-0,01	0,57	0,57	0,56	0,58	24K	69
03/11/2021	0,00%	0,00	0,58	0,59	0,56	0,60	97K	122
01/11/2021	1,75%	0,01	0,58	0,56	0,56	0,58	17K	69
29/10/2021	0,00%	0,00	0,57	0,58	0,55	0,60	70K	109
28/10/2021	-1,72%	-0,01	0,57	0,58	0,56	0,60	32K	84
27/10/2021	-1,69%	-0,01	0,58	0,59	0,56	0,61	42K	114
26/10/2021	0,00%	0,00	0,59	0,60	0,57	0,61	53K	94
25/10/2021	0,00%	0,00	0,59	0,59	0,58	0,61	25K	71
22/10/2021	-1,67%	-0,01	0,59	0,60	0,55	0,61	62K	129
21/10/2021	-1,64%	-0,01	0,60	0,61	0,59	0,62	63K	162
20/10/2021	-1,61%	-0,01	0,61	0,62	0,60	0,62	46K	94
19/10/2021	-1,59%	-0,01	0,62	0,63	0,60	0,64	66K	143
18/10/2021	1,61%	0,01	0,63	0,60	0,59	0,63	72K	183
15/10/2021	1,64%	0,01	0,62	0,62	0,60	0,63	43K	93
14/10/2021	0,00%	0,00	0,61	0,61	0,60	0,62	21K	56
13/10/2021	0,00%	0,00	0,61	0,61	0,59	0,62	40K	106
11/10/2021	-1,61%	-0,01	0,61	0,62	0,56	0,64	73K	139
08/10/2021	1,64%	0,01	0,62	0,64	0,61	0,64	21K	99
07/10/2021	-3,17%	-0,02	0,61	0,65	0,61	0,65	21K	87
06/10/2021	1,61%	0,01	0,63	0,59	0,56	0,63	26K	119
05/10/2021	-3,12%	-0,02	0,62	0,62	0,60	0,66	96K	123
04/10/2021	-1,54%	-0,01	0,64	0,64	0,61	0,65	44K	99
01/10/2021	0,00%	0,00	0,65	0,68	0,64	0,68	67K	121
30/09/2021	1,56%	0,01	0,65	0,67	0,64	0,68	97K	131
29/09/2021	6,67%	0,04	0,64	0,65	0,62	0,68	159K	296
28/09/2021	-13,04%	-0,09	0,60	0,68	0,58	0,68	266K	446
27/09/2021	-11,54%	-0,09	0,69	0,77	0,65	0,77	502K	586
24/09/2021	-3,70%	-0,03	0,78	0,80	0,77	0,81	206K	250
23/09/2021	-2,41%	-0,02	0,81	0,82	0,81	0,87	282K	278
22/09/2021	0,00%	0,00	0,83	0,83	0,80	0,85	72K	121
21/09/2021	-1,19%	-0,01	0,83	0,84	0,82	0,85	41K	75
20/09/2021	0,00%	0,00	0,84	0,84	0,82	0,84	42K	100
17/09/2021	-1,18%	-0,01	0,84	0,85	0,83	0,86	97K	132
16/09/2021	-3,41%	-0,03	0,85	0,88	0,85	0,89	210K	214
15/09/2021	-2,22%	-0,02	0,88	0,89	0,85	0,89	245K	191
14/09/2021	-2,17%	-0,02	0,90	0,92	0,88	0,92	392K	214
13/09/2021	3,37%	0,03	0,92	0,90	0,88	0,94	237K	212
10/09/2021	-1,11%	-0,01	0,89	0,91	0,87	0,91	74K	110
09/09/2021	2,27%	0,02	0,90	0,90	0,87	0,90	62K	113
08/09/2021	-2,22%	-0,02	0,88	0,91	0,88	0,91	41K	78
06/09/2021	1,12%	0,01	0,90	0,89	0,87	0,92	18K	49
03/09/2021	0,00%	0,00	0,89	0,89	0,89	0,90	32K	51
02/09/2021	0,00%	0,00	0,89	0,89	0,88	0,91	67K	93
01/09/2021	-1,11%	-0,01	0,89	0,90	0,89	0,91	67K	65
31/08/2021	0,00%	0,00	0,90	0,91	0,89	0,92	41K	61
30/08/2021	-2,17%	-0,02	0,90	0,93	0,90	0,93	17K	47
27/08/2021	0,00%	0,00	0,92	0,94	0,90	0,94	70K	104
26/08/2021	0,00%	0,00	0,92	0,90	0,90	0,95	134K	149
25/08/2021	1,10%	0,01	0,92	0,91	0,91	0,93	73K	73
24/08/2021	2,25%	0,02	0,91	0,90	0,90	0,92	86K	119
23/08/2021	-2,20%	-0,02	0,89	0,93	0,89	0,94	73K	87
20/08/2021	2,25%	0,02	0,91	0,91	0,89	0,95	152K	113
19/08/2021	-2,20%	-0,02	0,89	0,91	0,89	0,92	110K	110
18/08/2021	0,00%	0,00	0,91	0,93	0,90	0,96	96K	116
17/08/2021	3,41%	0,03	0,91	0,88	0,87	0,96	542K	432
16/08/2021	-6,38%	-0,06	0,88	0,94	0,85	0,97	288K	248
13/08/2021	5,62%	0,05	0,94	0,90	0,88	1,02	1M	721
12/08/2021	-3,26%	-0,03	0,89	0,91	0,89	0,92	36K	81
11/08/2021	1,10%	0,01	0,92	0,90	0,88	0,93	130K	200
10/08/2021	-2,15%	-0,02	0,91	0,93	0,91	0,93	92K	117
09/08/2021	1,09%	0,01	0,93	0,92	0,91	0,93	101K	115
06/08/2021	-1,08%	-0,01	0,92	0,93	0,92	0,95	71K	90
05/08/2021	0,00%	0,00	0,93	0,93	0,93	0,94	50K	75
04/08/2021	-2,11%	-0,02	0,93	0,94	0,93	0,95	49K	78
03/08/2021	0,00%	0,00	0,95	0,95	0,92	0,96	59K	90
02/08/2021	1,06%	0,01	0,95	0,95	0,91	0,98	224K	164
30/07/2021	-5,05%	-0,05	0,94	0,99	0,91	1,00	276K	257
29/07/2021	0,00%	0,00	0,99	0,99	0,98	0,99	37K	61
28/07/2021	1,02%	0,01	0,99	0,98	0,98	1,01	83K	86
27/07/2021	-1,01%	-0,01	0,98	0,99	0,97	1,02	372K	336
26/07/2021	-1,00%	-0,01	0,99	1,01	0,98	1,01	80K	110
23/07/2021	0,00%	0,00	1,00	1,00	0,99	1,01	83K	77
22/07/2021	1,01%	0,01	1,00	1,01	0,99	1,01	105K	90
21/07/2021	-1,00%	-0,01	0,99	1,00	0,99	1,02	223K	152
20/07/2021	0,00%	0,00	1,00	0,99	0,99	1,04	206K	250
19/07/2021	-0,99%	-0,01	1,00	1,01	1,00	1,01	275K	191
16/07/2021	-0,98%	-0,01	1,01	1,01	1,01	1,03	149K	114
15/07/2021	0,99%	0,01	1,02	1,02	1,01	1,03	133K	105
14/07/2021	-0,98%	-0,01	1,01	1,02	1,01	1,04	200K	131
13/07/2021	-0,97%	-0,01	1,02	1,03	1,01	1,03	127K	98
12/07/2021	-	-	1,03	1,03	1,02	1,04	70K	121

Date,Open,High,Low,Close,Volume
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
29-Nov-21,0.66,0.67,0.65,0.66,27507
26-Nov-21,0.65,0.68,0.64,0.66,35888
25-Nov-21,0.70,0.70,0.64,0.67,71051
24-Nov-21,0.69,0.70,0.67,0.68,47647
23-Nov-21,0.75,0.75,0.68,0.68,135968
22-Nov-21,0.66,0.76,0.66,0.67,227165
19-Nov-21,0.66,0.69,0.65,0.65,22807
18-Nov-21,0.67,0.68,0.64,0.67,24133
17-Nov-21,0.69,0.69,0.64,0.67,37349
16-Nov-21,0.70,0.73,0.62,0.70,164257
12-Nov-21,0.69,0.72,0.66,0.68,215108
11-Nov-21,0.70,0.73,0.67,0.70,447933
10-Nov-21,0.65,0.75,0.65,0.65,571505
09-Nov-21,0.60,0.67,0.60,0.64,196643
08-Nov-21,0.57,0.72,0.55,0.60,1257561
05-Nov-21,0.56,0.58,0.53,0.56,83245
04-Nov-21,0.57,0.58,0.56,0.57,24315
03-Nov-21,0.59,0.60,0.56,0.58,96902
01-Nov-21,0.56,0.58,0.56,0.58,17098
29-Oct-21,0.58,0.60,0.55,0.57,69541
28-Oct-21,0.58,0.60,0.56,0.57,31893
27-Oct-21,0.59,0.61,0.56,0.58,41862
26-Oct-21,0.60,0.61,0.57,0.59,52885
25-Oct-21,0.59,0.61,0.58,0.59,24681
22-Oct-21,0.60,0.61,0.55,0.59,61802
21-Oct-21,0.61,0.62,0.59,0.60,62952
20-Oct-21,0.62,0.62,0.60,0.61,46465
19-Oct-21,0.63,0.64,0.60,0.62,65761
18-Oct-21,0.60,0.63,0.59,0.63,71664
15-Oct-21,0.62,0.63,0.60,0.62,43176
14-Oct-21,0.61,0.62,0.60,0.61,21447
13-Oct-21,0.61,0.62,0.59,0.61,40155
11-Oct-21,0.62,0.64,0.56,0.61,72915
08-Oct-21,0.64,0.64,0.61,0.62,20563
07-Oct-21,0.65,0.65,0.61,0.61,21451
06-Oct-21,0.59,0.63,0.56,0.63,26495
05-Oct-21,0.62,0.66,0.60,0.62,96028
04-Oct-21,0.64,0.65,0.61,0.64,44362
01-Oct-21,0.68,0.68,0.64,0.65,67283
30-Sep-21,0.67,0.68,0.64,0.65,97423
29-Sep-21,0.65,0.68,0.62,0.64,159158
28-Sep-21,0.68,0.68,0.58,0.60,265636
27-Sep-21,0.77,0.77,0.65,0.69,502216
24-Sep-21,0.80,0.81,0.77,0.78,205544
23-Sep-21,0.82,0.87,0.81,0.81,282011
22-Sep-21,0.83,0.85,0.80,0.83,71840
21-Sep-21,0.84,0.85,0.82,0.83,40573
20-Sep-21,0.84,0.84,0.82,0.84,41723
17-Sep-21,0.85,0.86,0.83,0.84,96632
16-Sep-21,0.88,0.89,0.85,0.85,210496
15-Sep-21,0.89,0.89,0.85,0.88,245404
14-Sep-21,0.92,0.92,0.88,0.90,391874
13-Sep-21,0.90,0.94,0.88,0.92,236755
10-Sep-21,0.91,0.91,0.87,0.89,74210
09-Sep-21,0.90,0.90,0.87,0.90,62213
08-Sep-21,0.91,0.91,0.88,0.88,41038
06-Sep-21,0.89,0.92,0.87,0.90,17584
03-Sep-21,0.89,0.90,0.89,0.89,31956
02-Sep-21,0.89,0.91,0.88,0.89,66758
01-Sep-21,0.90,0.91,0.89,0.89,67384
31-Aug-21,0.91,0.92,0.89,0.90,40722
30-Aug-21,0.93,0.93,0.90,0.90,16521
27-Aug-21,0.94,0.94,0.90,0.92,69642
26-Aug-21,0.90,0.95,0.90,0.92,134455
25-Aug-21,0.91,0.93,0.91,0.92,73414
24-Aug-21,0.90,0.92,0.90,0.91,85745
23-Aug-21,0.93,0.94,0.89,0.89,73145
20-Aug-21,0.91,0.95,0.89,0.91,151598
19-Aug-21,0.91,0.92,0.89,0.89,109934
18-Aug-21,0.93,0.96,0.90,0.91,96128
17-Aug-21,0.88,0.96,0.87,0.91,542281
16-Aug-21,0.94,0.97,0.85,0.88,287777
13-Aug-21,0.90,1.02,0.88,0.94,1275762
12-Aug-21,0.91,0.92,0.89,0.89,35839
11-Aug-21,0.90,0.93,0.88,0.92,129864
10-Aug-21,0.93,0.93,0.91,0.91,92158
09-Aug-21,0.92,0.93,0.91,0.93,100633
06-Aug-21,0.93,0.95,0.92,0.92,71003
05-Aug-21,0.93,0.94,0.93,0.93,50087
04-Aug-21,0.94,0.95,0.93,0.93,48887
03-Aug-21,0.95,0.96,0.92,0.95,58948
02-Aug-21,0.95,0.98,0.91,0.95,223735
30-Jul-21,0.99,1.00,0.91,0.94,275697
29-Jul-21,0.99,0.99,0.98,0.99,36683
28-Jul-21,0.98,1.01,0.98,0.99,82797
27-Jul-21,0.99,1.02,0.97,0.98,371641
26-Jul-21,1.01,1.01,0.98,0.99,79994
23-Jul-21,1.00,1.01,0.99,1.00,83113
22-Jul-21,1.01,1.01,0.99,1.00,104820
21-Jul-21,1.00,1.02,0.99,0.99,223113
20-Jul-21,0.99,1.04,0.99,1.00,205992
19-Jul-21,1.01,1.01,1.00,1.00,274872
16-Jul-21,1.01,1.03,1.01,1.01,149336
15-Jul-21,1.02,1.03,1.01,1.02,132894
14-Jul-21,1.02,1.04,1.01,1.01,199547
13-Jul-21,1.03,1.03,1.01,1.02,126526
12-Jul-21,1.03,1.04,1.02,1.03,69524

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

Cotação atual, histórico e gráfico do papel: SLED3

cotações, gráficos e mais...