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
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	0,00%	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	-	-	1,08	1,05	1,05	1,11	63K	122

Date,Open,High,Low,Close,Volume
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
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

*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...