papéis
login
mais

Cotação atual, histórico e gráfico do papel: SLCE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: slce3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/07/2020-1,61%-0,3923,9024,3322,9024,3564M9.690
13/07/2020-2,45%-0,6124,2924,9024,2924,9928M4.239
10/07/20201,43%0,3524,9024,5424,4824,9838M5.352
09/07/2020-1,41%-0,3524,5525,0524,3225,1555M6.284
08/07/20203,41%0,8224,9024,2024,0724,9551M6.710
07/07/2020-0,04%-0,0124,0824,1923,8024,4928M4.536
06/07/20200,75%0,1824,0924,2423,7024,2429M3.851
03/07/20202,62%0,6123,9123,3123,2424,0013M1.830
02/07/2020-1,40%-0,3323,3023,8923,3024,2436M4.181
01/07/20200,13%0,0323,6323,6423,4324,2046M6.211
30/06/20200,21%0,0523,6023,4923,4023,9837M7.656
29/06/20200,51%0,1223,5523,5723,1123,7323M4.381
26/06/2020-0,38%-0,0923,4323,6023,2023,9029M4.638
25/06/20200,64%0,1523,5223,4223,0623,8330M5.019
24/06/20200,39%0,0923,3723,1222,8923,3928M5.001
23/06/20200,04%0,0123,2823,5023,0823,6522M4.352
22/06/2020-1,48%-0,3523,2723,6223,0123,6832M5.308
19/06/2020-2,40%-0,5823,6224,4023,6224,4138M3.930
18/06/20202,37%0,5624,2023,7023,4924,2048M8.137
17/06/20205,16%1,1623,6422,6422,5623,7450M8.226
16/06/2020-0,97%-0,2222,4823,0022,3823,4349M7.120
15/06/20200,62%0,1422,7022,0021,8022,8258M9.270
12/06/2020-2,76%-0,6422,5622,6022,2723,0441M8.021
10/06/2020-0,94%-0,2223,2023,6022,7923,7554M10.569
09/06/2020-1,97%-0,4723,4223,8923,3524,4550M6.702
08/06/2020-0,87%-0,2123,8924,3923,6524,4232M5.951
05/06/2020-3,41%-0,8524,1025,1123,9125,2543M6.351
04/06/2020-0,16%-0,0424,9525,0524,6125,1023M4.944
03/06/2020-1,77%-0,4524,9925,6824,5125,9042M7.421
02/06/2020-1,78%-0,4625,4425,9025,3026,0031M5.036
01/06/20203,97%0,9925,9025,0424,9125,9342M5.676
29/05/2020-1,54%-0,3924,9125,3924,6025,4954M9.834
28/05/2020-3,80%-1,0025,3026,4125,0426,9064M12.129
27/05/2020-0,19%-0,0526,3026,6025,7526,9744M7.576
26/05/20207,33%1,8026,3524,8324,5026,4068M9.161
25/05/2020-3,16%-0,8024,5525,6524,5526,1564M9.929
22/05/2020-2,80%-0,7325,3525,9525,1626,1825M4.131
21/05/2020-0,23%-0,0626,0826,1925,7526,4419M2.831
20/05/2020-1,36%-0,3626,1426,6226,0027,0629M5.490
19/05/2020-0,67%-0,1826,5026,5025,7126,6540M5.778
18/05/2020-2,81%-0,7726,6827,8526,2227,8533M5.651
15/05/20200,84%0,2327,4527,0526,8727,8533M5.714
14/05/20202,41%0,6427,2226,9926,4427,9862M9.173
13/05/2020-0,45%-0,1226,5826,9126,1627,5348M6.391
12/05/2020-1,11%-0,3026,7027,0226,6527,4539M7.360
11/05/20203,69%0,9627,0026,0425,4627,0270M9.656
08/05/20200,35%0,0926,0425,5725,0926,1249M6.377
07/05/20204,13%1,0325,9525,1024,8226,2645M6.583
06/05/20200,12%0,0324,9225,0724,5025,1712M2.620
05/05/2020-0,64%-0,1624,8925,2024,5625,6318M3.382
04/05/20204,38%1,0525,0523,6123,4225,3333M6.580
30/04/2020-5,21%-1,3224,0025,1824,0025,7043M6.234
29/04/2020-1,86%-0,4825,3225,9025,1926,0029M6.136
28/04/20203,53%0,8825,8025,5325,0125,8135M5.218
27/04/20202,05%0,5024,9224,6924,2425,5837M7.437
24/04/20201,92%0,4624,4223,7023,4224,8571M14.040
23/04/2020-3,39%-0,8423,9624,9423,7725,6938M7.236
22/04/20205,53%1,3024,8023,5023,3825,0042M6.494
20/04/20203,71%0,8423,5022,5522,2623,6022M4.797
17/04/2020-0,87%-0,2022,6623,2122,6623,4315M3.417
16/04/2020-2,31%-0,5422,8623,7022,8023,9519M3.848
15/04/20206,46%1,4223,4021,7021,5423,4041M7.635
14/04/20203,53%0,7521,9821,4421,3822,4426M5.939
13/04/20204,27%0,8721,2320,3220,0221,2325M5.061
09/04/20202,21%0,4420,3620,1319,7820,8832M6.052
08/04/2020-2,35%-0,4819,9220,4019,5720,5132M5.812
07/04/2020-0,44%-0,0920,4021,3020,1221,6327M5.944
06/04/20202,45%0,4920,4921,4920,2621,5625M4.936
03/04/2020-3,85%-0,8020,0021,0019,5521,1125M6.186
02/04/2020-6,01%-1,3320,8022,7020,4422,8651M13.927
01/04/2020-2,51%-0,5722,1322,2321,2722,5636M9.197
31/03/2020-0,70%-0,1622,7023,0722,2023,1320M4.828
30/03/20201,24%0,2822,8623,1422,7923,7527M5.797
27/03/20201,35%0,3022,5821,6421,0623,4529M6.003
26/03/20207,43%1,5422,2820,6120,6122,7727M5.951
25/03/20208,19%1,5720,7419,1819,1621,1926M7.599
24/03/20204,18%0,7719,1719,2519,0619,7128M8.571
23/03/2020-6,46%-1,2718,4019,2817,6019,5024M6.193
20/03/20202,13%0,4119,6720,0018,4520,9430M7.481
19/03/20201,05%0,2019,2618,4418,2020,3638M8.645
18/03/2020-4,27%-0,8519,0618,9518,6019,8043M8.613
17/03/20207,04%1,3119,9118,9018,8019,9120M6.092
16/03/2020-6,86%-1,3718,6018,2617,5519,2231M9.395
13/03/20207,37%1,3719,9720,0118,6020,6549M11.563
12/03/2020-5,39%-1,0618,6018,0017,1618,8152M10.797
11/03/2020-4,61%-0,9519,6620,1018,1020,5524M6.062
10/03/20203,78%0,7520,6120,5019,9021,1031M6.050
09/03/2020-6,54%-1,3919,8619,5019,2520,32100M6.716
06/03/2020-3,23%-0,7121,2521,0020,2821,6428M7.610
05/03/2020-0,23%-0,0521,9621,7021,6222,7839M9.241
04/03/20205,21%1,0922,0121,3121,2622,1327M5.698
03/03/2020-1,13%-0,2420,9221,2920,9221,9717M3.751
02/03/20204,91%0,9921,1620,3520,2021,4619M4.433
28/02/2020-1,94%-0,4020,1720,4119,6220,5624M5.801
27/02/2020-3,92%-0,8420,5721,2520,0321,2528M6.963
26/02/2020-7,28%-1,6821,4121,9721,1921,9720M4.918
21/02/20201,63%0,3723,0922,6022,0423,1217M3.588
20/02/2020-1,39%-0,3222,7223,0522,3323,1815M3.762
19/02/20205,30%1,1623,0422,0021,9223,0740M8.214
18/02/2020-2,32%-0,5221,8822,2921,8322,297M1.834
17/02/20202,14%0,4722,4022,0021,9522,5011M2.535
14/02/20200,14%0,0321,9321,9721,6222,238M2.169
13/02/2020-2,32%-0,5221,9022,2921,6622,2910M2.259
12/02/20200,85%0,1922,4222,2821,8822,6817M4.328
11/02/20203,64%0,7822,2321,6021,3622,3017M4.247
10/02/2020-1,47%-0,3221,4521,7521,0821,8222M5.730
07/02/2020-6,08%-1,4121,7723,1321,5523,1338M7.238
06/02/2020-1,61%-0,3823,1823,5522,8523,8220M4.014
05/02/2020-1,17%-0,2823,5623,9823,5024,2634M4.823
04/02/2020-1,24%-0,3023,8424,2923,7924,6219M4.162
03/02/20205,97%1,3624,1422,7822,7824,1426M5.969
31/01/2020-0,52%-0,1222,7822,9422,5222,9610M2.967
30/01/2020-2,64%-0,6222,9023,0122,2023,0126M6.167
29/01/2020-1,09%-0,2623,5223,7423,5224,0414M3.252
28/01/2020-0,42%-0,1023,7824,1823,4124,2840M6.233
27/01/2020-2,85%-0,7023,8824,1023,2024,4027M4.720
24/01/2020-2,15%-0,5424,5825,1224,3825,2414M2.845
23/01/2020-0,12%-0,0325,1225,0024,3525,1222M3.738
22/01/20203,54%0,8625,1524,5124,0625,1534M6.174
21/01/20202,06%0,4924,2923,9923,6524,5330M5.340
20/01/20203,48%0,8023,8022,9922,8923,9029M4.312
17/01/2020-2,13%-0,5023,0023,6023,0023,7339M7.586
16/01/2020-2,89%-0,7023,5024,2123,2124,4437M7.776
15/01/2020-1,59%-0,3924,2024,5323,8024,7028M5.848
14/01/2020-0,32%-0,0824,5924,8324,1425,0428M4.989
13/01/2020-0,60%-0,1524,6725,0024,5225,2825M4.955
10/01/2020-0,72%-0,1824,8225,0424,5025,7326M5.154
09/01/2020-0,60%-0,1525,0025,1924,9125,4720M3.987
08/01/20200,60%0,1525,1524,9724,4525,1728M5.205
07/01/2020-2,53%-0,6525,0025,7024,7125,7426M4.814
06/01/2020-0,89%-0,2325,6525,8725,3526,0620M3.243
03/01/2020-0,42%-0,1125,8825,2024,8026,1935M5.226
02/01/20204,80%1,1925,9924,9424,3325,9927M4.113
30/12/2019--24,8024,7524,6225,1818M3.577


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br