Cotação atual, histórico e gráfico do papel: SLCE3
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 |
| 25/06/2019 | 0,51% | 0,09 | 17,75 | 17,74 | 17,64 | 18,19 | 29M | 5.816 |
| 24/06/2019 | -1,18% | -0,21 | 17,66 | 17,92 | 17,56 | 18,09 | 69M | 7.310 |
| 21/06/2019 | -2,56% | -0,47 | 17,87 | 18,35 | 17,87 | 18,39 | 35M | 5.880 |
| 19/06/2019 | -1,40% | -0,26 | 18,34 | 18,69 | 18,00 | 18,84 | 33M | 5.534 |
| 18/06/2019 | -2,11% | -0,40 | 18,60 | 19,15 | 18,51 | 19,30 | 32M | 6.311 |
| 17/06/2019 | 4,00% | 0,73 | 19,00 | 18,45 | 18,45 | 19,13 | 19M | 3.456 |
| 14/06/2019 | -2,30% | -0,43 | 18,27 | 18,88 | 18,25 | 18,96 | 52M | 4.870 |
| 13/06/2019 | -1,42% | -0,27 | 18,70 | 19,06 | 18,58 | 19,36 | 28M | 7.391 |
| 12/06/2019 | -3,36% | -0,66 | 18,97 | 19,73 | 18,81 | 19,96 | 18M | 4.689 |
| 11/06/2019 | -1,85% | -0,37 | 19,63 | 20,02 | 19,38 | 20,25 | 19M | 5.505 |
| 10/06/2019 | -0,84% | -0,17 | 20,00 | 20,27 | 19,72 | 20,56 | 12M | 2.977 |
| 07/06/2019 | -4,32% | -0,91 | 20,17 | 21,20 | 20,03 | 21,31 | 26M | 5.471 |
| 06/06/2019 | -0,19% | -0,04 | 21,08 | 21,12 | 20,57 | 21,46 | 34M | 6.434 |
| 05/06/2019 | 2,08% | 0,43 | 21,12 | 20,64 | 20,18 | 21,29 | 36M | 8.150 |
| 04/06/2019 | 5,40% | 1,06 | 20,69 | 19,86 | 19,64 | 20,69 | 37M | 8.200 |
| 03/06/2019 | 0,67% | 0,13 | 19,63 | 19,89 | 19,26 | 20,00 | 21M | 4.917 |
| 31/05/2019 | 1,04% | 0,20 | 19,50 | 19,30 | 18,90 | 19,66 | 24M | 6.092 |
| 30/05/2019 | 2,82% | 0,53 | 19,30 | 19,15 | 19,00 | 19,51 | 51M | 6.203 |
| 29/05/2019 | 4,57% | 0,82 | 18,77 | 18,05 | 17,63 | 19,97 | 92M | 16.989 |
| 28/05/2019 | 3,82% | 0,66 | 17,95 | 17,38 | 17,22 | 18,25 | 34M | 7.275 |
| 27/05/2019 | 2,01% | 0,34 | 17,29 | 17,01 | 17,01 | 17,49 | 10M | 2.716 |
| 24/05/2019 | -0,94% | -0,16 | 16,95 | 17,20 | 16,73 | 17,23 | 20M | 6.665 |
| 23/05/2019 | -0,23% | -0,04 | 17,11 | 17,20 | 16,93 | 17,25 | 20M | 4.949 |
| 22/05/2019 | -2,28% | -0,40 | 17,15 | 17,69 | 17,10 | 17,95 | 20M | 5.744 |
| 21/05/2019 | -2,99% | -0,54 | 17,55 | 18,00 | 17,50 | 18,00 | 23M | 4.640 |
| 20/05/2019 | 2,43% | 0,43 | 18,09 | 17,80 | 17,60 | 18,23 | 29M | 2.995 |
| 17/05/2019 | 1,90% | 0,33 | 17,66 | 17,30 | 17,30 | 18,57 | 22M | 6.003 |
| 16/05/2019 | -4,20% | -0,76 | 17,33 | 18,17 | 17,28 | 18,22 | 19M | 3.817 |
| 15/05/2019 | -2,74% | -0,51 | 18,09 | 18,65 | 18,01 | 18,84 | 15M | 3.794 |
| 14/05/2019 | 1,09% | 0,20 | 18,60 | 18,72 | 18,24 | 19,05 | 51M | 5.531 |
| 13/05/2019 | -5,15% | -1,00 | 18,40 | 19,51 | 18,13 | 19,77 | 30M | 4.806 |
| 10/05/2019 | -3,15% | -0,63 | 19,40 | 20,07 | 19,23 | 20,14 | 27M | 4.808 |
| 09/05/2019 | -0,45% | -0,09 | 20,03 | 19,99 | 19,70 | 20,36 | 16M | 4.321 |
| 08/05/2019 | -0,84% | -0,17 | 20,12 | 20,24 | 20,10 | 20,56 | 9M | 1.796 |
| 07/05/2019 | -1,50% | -0,31 | 20,29 | 20,69 | 20,22 | 20,94 | 18M | 5.761 |
| 06/05/2019 | 2,49% | 0,50 | 20,60 | 20,05 | 20,05 | 20,74 | 16M | 3.819 |
| 03/05/2019 | 0,00% | 0,00 | 20,10 | 20,22 | 19,96 | 20,47 | 18M | 3.408 |
| 02/05/2019 | -51,09% | -21,00 | 20,10 | 19,80 | 19,67 | 20,37 | 13M | 2.690 |
| 30/04/2019 | 2,11% | 0,85 | 41,10 | 40,46 | 40,33 | 41,79 | 52M | 4.884 |
| 29/04/2019 | -1,11% | -0,45 | 40,25 | 40,87 | 40,25 | 41,31 | 17M | 2.251 |
| 26/04/2019 | -1,67% | -0,69 | 40,70 | 41,60 | 40,70 | 42,09 | 25M | 3.087 |
| 25/04/2019 | -0,27% | -0,11 | 41,39 | 41,66 | 40,56 | 42,04 | 31M | 4.437 |
| 24/04/2019 | 2,47% | 1,00 | 41,50 | 40,80 | 40,41 | 42,14 | 25M | 3.383 |
| 23/04/2019 | -0,61% | -0,25 | 40,50 | 41,00 | 40,30 | 41,55 | 20M | 3.507 |
| 22/04/2019 | 1,12% | 0,45 | 40,75 | 40,31 | 40,26 | 41,91 | 16M | 2.448 |
| 18/04/2019 | 1,13% | 0,45 | 40,30 | 40,00 | 39,02 | 40,49 | 21M | 2.808 |
| 17/04/2019 | -1,41% | -0,57 | 39,85 | 40,45 | 38,69 | 40,98 | 37M | 4.845 |
| 16/04/2019 | -0,86% | -0,35 | 40,42 | 40,90 | 39,76 | 41,30 | 39M | 5.030 |
| 15/04/2019 | -4,43% | -1,89 | 40,77 | 42,87 | 40,60 | 43,24 | 28M | 4.364 |
| 12/04/2019 | -0,68% | -0,29 | 42,66 | 42,70 | 41,92 | 43,29 | 36M | 2.862 |
| 11/04/2019 | 0,96% | 0,41 | 42,95 | 42,81 | 42,50 | 43,97 | 28M | 2.819 |
| 10/04/2019 | -0,12% | -0,05 | 42,54 | 42,67 | 41,83 | 43,16 | 40M | 4.304 |
| 09/04/2019 | -0,95% | -0,41 | 42,59 | 43,00 | 42,28 | 43,79 | 20M | 2.536 |
| 08/04/2019 | 3,84% | 1,59 | 43,00 | 41,40 | 41,40 | 43,89 | 29M | 3.307 |
| 05/04/2019 | 1,00% | 0,41 | 41,41 | 41,17 | 40,90 | 41,62 | 17M | 1.913 |
| 04/04/2019 | 0,61% | 0,25 | 41,00 | 40,92 | 40,29 | 41,66 | 23M | 2.937 |
| 03/04/2019 | -2,98% | -1,25 | 40,75 | 42,00 | 40,65 | 42,25 | 25M | 3.733 |
| 02/04/2019 | -0,05% | -0,02 | 42,00 | 42,10 | 41,36 | 42,62 | 23M | 2.875 |
| 01/04/2019 | 2,34% | 0,96 | 42,02 | 41,20 | 41,06 | 42,06 | 20M | 2.818 |
| 29/03/2019 | -0,58% | -0,24 | 41,06 | 41,52 | 40,70 | 41,83 | 25M | 3.357 |
| 28/03/2019 | 0,73% | 0,30 | 41,30 | 41,00 | 40,50 | 41,66 | 26M | 3.217 |
| 27/03/2019 | -4,65% | -2,00 | 41,00 | 42,86 | 40,23 | 43,02 | 40M | 4.967 |
| 26/03/2019 | 0,82% | 0,35 | 43,00 | 42,84 | 42,52 | 43,66 | 20M | 2.973 |
| 25/03/2019 | 1,09% | 0,46 | 42,65 | 41,99 | 41,07 | 42,83 | 13M | 1.692 |
| 22/03/2019 | -4,27% | -1,88 | 42,19 | 43,60 | 42,14 | 43,60 | 29M | 3.915 |
| 21/03/2019 | -0,74% | -0,33 | 44,07 | 43,93 | 43,52 | 44,70 | 30M | 3.162 |
| 20/03/2019 | 0,23% | 0,10 | 44,40 | 44,20 | 43,50 | 44,71 | 23M | 3.316 |
| 19/03/2019 | 0,45% | 0,20 | 44,30 | 44,36 | 43,66 | 44,94 | 25M | 3.628 |
| 18/03/2019 | 2,63% | 1,13 | 44,10 | 43,30 | 42,86 | 45,09 | 40M | 4.921 |
| 15/03/2019 | 2,09% | 0,88 | 42,97 | 42,12 | 41,75 | 43,73 | 31M | 3.769 |
| 14/03/2019 | 1,42% | 0,59 | 42,09 | 42,51 | 41,63 | 43,17 | 29M | 3.830 |
| 13/03/2019 | 3,36% | 1,35 | 41,50 | 40,27 | 39,88 | 41,50 | 24M | 3.677 |
| 12/03/2019 | -0,74% | -0,30 | 40,15 | 40,68 | 39,50 | 40,73 | 42M | 3.881 |
| 11/03/2019 | -1,96% | -0,81 | 40,45 | 41,70 | 40,39 | 41,90 | 21M | 2.652 |
| 08/03/2019 | 1,50% | 0,61 | 41,26 | 40,53 | 40,20 | 41,40 | 12M | 1.751 |
| 07/03/2019 | -0,97% | -0,40 | 40,65 | 41,34 | 40,65 | 41,85 | 25M | 3.065 |
| 06/03/2019 | -2,73% | -1,15 | 41,05 | 42,53 | 40,09 | 42,71 | 43M | 4.700 |
| 01/03/2019 | 2,88% | 1,18 | 42,20 | 41,07 | 41,07 | 42,86 | 22M | 2.774 |
| 28/02/2019 | -2,15% | -0,90 | 41,02 | 41,94 | 41,02 | 42,26 | 13M | 1.612 |
| 27/02/2019 | 0,41% | 0,17 | 41,92 | 41,76 | 41,35 | 42,48 | 12M | 1.470 |
| 26/02/2019 | -1,18% | -0,50 | 41,75 | 42,59 | 41,57 | 42,59 | 13M | 1.786 |
| 25/02/2019 | -1,40% | -0,60 | 42,25 | 42,81 | 42,06 | 43,36 | 23M | 3.157 |
| 22/02/2019 | -1,47% | -0,64 | 42,85 | 43,52 | 42,51 | 43,83 | 21M | 3.383 |
| 21/02/2019 | -0,62% | -0,27 | 43,49 | 44,02 | 43,00 | 44,60 | 22M | 3.047 |
| 20/02/2019 | -5,73% | -2,66 | 43,76 | 46,43 | 43,76 | 46,48 | 30M | 4.037 |
| 19/02/2019 | 0,87% | 0,40 | 46,42 | 46,29 | 45,61 | 46,94 | 32M | 3.024 |
| 18/02/2019 | 3,37% | 1,50 | 46,02 | 44,49 | 43,57 | 46,65 | 36M | 3.687 |
| 15/02/2019 | -0,69% | -0,31 | 44,52 | 44,89 | 43,97 | 45,18 | 20M | 2.408 |
| 14/02/2019 | 2,59% | 1,13 | 44,83 | 43,88 | 43,70 | 44,83 | 19M | 2.419 |
| 13/02/2019 | 2,34% | 1,00 | 43,70 | 43,27 | 43,11 | 44,50 | 31M | 3.884 |
| 12/02/2019 | -0,07% | -0,03 | 42,70 | 43,45 | 42,44 | 43,60 | 27M | 3.422 |
| 11/02/2019 | -0,65% | -0,28 | 42,73 | 43,19 | 42,62 | 43,70 | 27M | 3.647 |
| 08/02/2019 | 4,77% | 1,96 | 43,01 | 41,20 | 40,82 | 43,06 | 25M | 3.294 |
| 07/02/2019 | -3,37% | -1,43 | 41,05 | 42,73 | 40,82 | 42,98 | 24M | 3.333 |
| 06/02/2019 | -3,61% | -1,59 | 42,48 | 44,09 | 42,48 | 44,55 | 30M | 3.967 |
| 05/02/2019 | -0,68% | -0,30 | 44,07 | 44,05 | 44,05 | 44,83 | 14M | 1.932 |
| 04/02/2019 | 2,00% | 0,87 | 44,37 | 43,63 | 43,63 | 44,99 | 19M | 2.091 |
| 01/02/2019 | -1,81% | -0,80 | 43,50 | 44,29 | 43,25 | 44,29 | 14M | 1.899 |
| 31/01/2019 | -3,84% | -1,77 | 44,30 | 46,30 | 44,30 | 46,70 | 20M | 2.537 |
| 30/01/2019 | 2,24% | 1,01 | 46,07 | 45,19 | 44,80 | 46,07 | 14M | 1.259 |
| 29/01/2019 | -0,02% | -0,01 | 45,06 | 45,30 | 44,40 | 45,90 | 20M | 2.676 |
Date,Open,High,Low,Close,Volume
25-Jun-19,17.74,18.19,17.64,17.75,29437165
24-Jun-19,17.92,18.09,17.56,17.66,68923291
21-Jun-19,18.35,18.39,17.87,17.87,35470350
19-Jun-19,18.69,18.84,18.00,18.34,32853809
18-Jun-19,19.15,19.30,18.51,18.60,32244988
17-Jun-19,18.45,19.13,18.45,19.00,18646497
14-Jun-19,18.88,18.96,18.25,18.27,52490053
13-Jun-19,19.06,19.36,18.58,18.70,28354833
12-Jun-19,19.73,19.96,18.81,18.97,17652003
11-Jun-19,20.02,20.25,19.38,19.63,19236592
10-Jun-19,20.27,20.56,19.72,20.00,11888139
07-Jun-19,21.20,21.31,20.03,20.17,25704818
06-Jun-19,21.12,21.46,20.57,21.08,34209483
05-Jun-19,20.64,21.29,20.18,21.12,36059863
04-Jun-19,19.86,20.69,19.64,20.69,37481356
03-Jun-19,19.89,20.00,19.26,19.63,20963748
31-May-19,19.30,19.66,18.90,19.50,23953813
30-May-19,19.15,19.51,19.00,19.30,50558412
29-May-19,18.05,19.97,17.63,18.77,91569860
28-May-19,17.38,18.25,17.22,17.95,33552516
27-May-19,17.01,17.49,17.01,17.29,10029717
24-May-19,17.20,17.23,16.73,16.95,20436733
23-May-19,17.20,17.25,16.93,17.11,20214425
22-May-19,17.69,17.95,17.10,17.15,19911714
21-May-19,18.00,18.00,17.50,17.55,22770780
20-May-19,17.80,18.23,17.60,18.09,29457507
17-May-19,17.30,18.57,17.30,17.66,22130319
16-May-19,18.17,18.22,17.28,17.33,18798578
15-May-19,18.65,18.84,18.01,18.09,14803509
14-May-19,18.72,19.05,18.24,18.60,51207076
13-May-19,19.51,19.77,18.13,18.40,30303187
10-May-19,20.07,20.14,19.23,19.40,26893148
09-May-19,19.99,20.36,19.70,20.03,15707151
08-May-19,20.24,20.56,20.10,20.12,9410944
07-May-19,20.69,20.94,20.22,20.29,18178037
06-May-19,20.05,20.74,20.05,20.60,16179070
03-May-19,20.22,20.47,19.96,20.10,17988297
02-May-19,19.80,20.37,19.67,20.10,12775631
30-Apr-19,40.46,41.79,40.33,41.10,51901085
29-Apr-19,40.87,41.31,40.25,40.25,16760205
26-Apr-19,41.60,42.09,40.70,40.70,24981936
25-Apr-19,41.66,42.04,40.56,41.39,31240586
24-Apr-19,40.80,42.14,40.41,41.50,25156632
23-Apr-19,41.00,41.55,40.30,40.50,19881510
22-Apr-19,40.31,41.91,40.26,40.75,16492494
18-Apr-19,40.00,40.49,39.02,40.30,20640004
17-Apr-19,40.45,40.98,38.69,39.85,36583048
16-Apr-19,40.90,41.30,39.76,40.42,38605648
15-Apr-19,42.87,43.24,40.60,40.77,28269947
12-Apr-19,42.70,43.29,41.92,42.66,36379723
11-Apr-19,42.81,43.97,42.50,42.95,28409450
10-Apr-19,42.67,43.16,41.83,42.54,39780631
09-Apr-19,43.00,43.79,42.28,42.59,19584034
08-Apr-19,41.40,43.89,41.40,43.00,28512746
05-Apr-19,41.17,41.62,40.90,41.41,16711998
04-Apr-19,40.92,41.66,40.29,41.00,23415682
03-Apr-19,42.00,42.25,40.65,40.75,25254924
02-Apr-19,42.10,42.62,41.36,42.00,23399856
01-Apr-19,41.20,42.06,41.06,42.02,20239570
29-Mar-19,41.52,41.83,40.70,41.06,25315231
28-Mar-19,41.00,41.66,40.50,41.30,26116988
27-Mar-19,42.86,43.02,40.23,41.00,39767420
26-Mar-19,42.84,43.66,42.52,43.00,20448398
25-Mar-19,41.99,42.83,41.07,42.65,13334179
22-Mar-19,43.60,43.60,42.14,42.19,29054708
21-Mar-19,43.93,44.70,43.52,44.07,30088818
20-Mar-19,44.20,44.71,43.50,44.40,22799928
19-Mar-19,44.36,44.94,43.66,44.30,24659947
18-Mar-19,43.30,45.09,42.86,44.10,39597445
15-Mar-19,42.12,43.73,41.75,42.97,30506267
14-Mar-19,42.51,43.17,41.63,42.09,28850251
13-Mar-19,40.27,41.50,39.88,41.50,24190565
12-Mar-19,40.68,40.73,39.50,40.15,41571095
11-Mar-19,41.70,41.90,40.39,40.45,21365057
08-Mar-19,40.53,41.40,40.20,41.26,12161803
07-Mar-19,41.34,41.85,40.65,40.65,25222562
06-Mar-19,42.53,42.71,40.09,41.05,42595380
01-Mar-19,41.07,42.86,41.07,42.20,22351849
28-Feb-19,41.94,42.26,41.02,41.02,13133665
27-Feb-19,41.76,42.48,41.35,41.92,12018909
26-Feb-19,42.59,42.59,41.57,41.75,12758692
25-Feb-19,42.81,43.36,42.06,42.25,23283422
22-Feb-19,43.52,43.83,42.51,42.85,21463269
21-Feb-19,44.02,44.60,43.00,43.49,21735501
20-Feb-19,46.43,46.48,43.76,43.76,29995356
19-Feb-19,46.29,46.94,45.61,46.42,31683436
18-Feb-19,44.49,46.65,43.57,46.02,35975191
15-Feb-19,44.89,45.18,43.97,44.52,19576236
14-Feb-19,43.88,44.83,43.70,44.83,18888903
13-Feb-19,43.27,44.50,43.11,43.70,31102629
12-Feb-19,43.45,43.60,42.44,42.70,26516432
11-Feb-19,43.19,43.70,42.62,42.73,27018659
08-Feb-19,41.20,43.06,40.82,43.01,24514424
07-Feb-19,42.73,42.98,40.82,41.05,23748828
06-Feb-19,44.09,44.55,42.48,42.48,29762561
05-Feb-19,44.05,44.83,44.05,44.07,13578731
04-Feb-19,43.63,44.99,43.63,44.37,18983397
01-Feb-19,44.29,44.29,43.25,43.50,13867799
31-Jan-19,46.30,46.70,44.30,44.30,19804485
30-Jan-19,45.19,46.07,44.80,46.07,13713448
29-Jan-19,45.30,45.90,44.40,45.06,20116713
28-Jan-19,44.90,45.45,44.34,45.07,20116713
24-Jan-19,44.66,45.95,44.30,44.90,20116713
23-Jan-19,46.05,46.30,44.64,44.64,20116713
22-Jan-19,46.90,47.60,45.04,45.10,20116713
21-Jan-19,44.88,46.84,44.23,46.70,20116713
18-Jan-19,45.72,45.99,43.54,44.50,20116713
17-Jan-19,47.77,47.97,45.09,45.70,20116713
16-Jan-19,46.75,48.20,46.65,47.70,20116713
15-Jan-19,44.70,47.19,44.70,46.70,20116713
14-Jan-19,42.44,44.99,41.56,44.35,20116713
11-Jan-19,41.02,42.28,40.88,42.28,20116713
10-Jan-19,40.60,41.56,40.16,40.88,20116713
09-Jan-19,41.57,42.72,40.02,40.54,20116713
08-Jan-19,42.50,42.96,41.39,41.51,20116713
07-Jan-19,43.00,43.40,41.94,42.43,20116713
04-Jan-19,42.41,43.76,42.40,42.78,20116713
03-Jan-19,44.30,44.80,41.81,42.50,20116713
02-Jan-19,41.90,45.69,41.60,44.43,20116713
28-Dec-18,41.80,42.87,41.79,41.86,20116713
27-Dec-18,44.98,44.99,41.55,41.55,20116713
26-Dec-18,43.00,45.17,42.57,44.39,20116713
21-Dec-18,43.00,43.64,42.90,42.96,20116713
20-Dec-18,43.40,43.81,42.56,42.95,20116713
19-Dec-18,43.61,44.12,42.83,43.01,20116713
18-Dec-18,43.87,44.15,42.53,43.00,20116713
17-Dec-18,44.85,45.50,43.53,43.81,20116713
14-Dec-18,46.47,47.00,44.53,44.70,20116713
13-Dec-18,48.02,48.02,46.46,46.46,20116713
12-Dec-18,49.87,49.87,46.78,48.29,20116713
11-Dec-18,47.00,48.85,46.50,48.38,20116713
10-Dec-18,46.92,47.76,44.84,46.18,20116713
07-Dec-18,46.19,48.53,46.08,46.08,20116713
06-Dec-18,44.30,46.99,44.20,46.13,20116713
*exoneração de responsabilidade