Cotação atual, histórico e gráfico do papel: SLCE3

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 SLCE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	0,06%	0,01	18,11	18,22	18,05	18,22	41M	9.135
16/04/2024	0,00%	0,00	18,10	18,02	17,95	18,33	65M	13.321
15/04/2024	-2,16%	-0,40	18,10	18,50	18,05	18,62	54M	13.139
12/04/2024	-1,54%	-0,29	18,50	18,73	18,40	18,79	74M	10.967
11/04/2024	-4,18%	-0,82	18,79	19,65	18,73	19,65	196M	17.423
10/04/2024	-0,10%	-0,02	19,61	19,72	19,52	19,94	65M	12.314
09/04/2024	1,24%	0,24	19,63	19,36	19,36	19,70	37M	5.368
08/04/2024	0,31%	0,06	19,39	19,41	19,31	19,55	34M	7.270
05/04/2024	-0,67%	-0,13	19,33	19,46	19,11	19,58	38M	6.551
04/04/2024	-1,72%	-0,34	19,46	19,90	19,31	19,95	46M	7.960
03/04/2024	-0,10%	-0,02	19,80	19,82	19,54	19,96	32M	6.067

02/04/2024	-0,90%	-0,18	19,82	20,00	19,66	20,08	42M	6.911
01/04/2024	1,11%	0,22	20,00	19,76	19,71	20,20	49M	7.215
28/03/2024	0,56%	0,11	19,78	19,73	19,50	20,15	56M	8.303
27/03/2024	0,41%	0,08	19,67	20,02	19,54	20,54	124M	13.317
26/03/2024	0,15%	0,03	19,59	19,56	19,45	19,67	47M	5.935
25/03/2024	-0,91%	-0,18	19,56	19,72	19,47	19,99	44M	10.149
22/03/2024	0,46%	0,09	19,74	19,65	19,54	19,78	50M	9.566
21/03/2024	1,66%	0,32	19,65	19,39	19,37	19,80	69M	11.580
20/03/2024	0,73%	0,14	19,33	19,29	19,07	19,43	36M	8.153
19/03/2024	1,00%	0,19	19,19	19,10	18,99	19,46	37M	6.856
18/03/2024	0,21%	0,04	19,00	19,06	18,91	19,14	113M	8.868
15/03/2024	-0,05%	-0,01	18,96	18,96	18,86	19,24	143M	8.118
14/03/2024	0,74%	0,14	18,97	18,80	18,66	19,05	45M	7.328
13/03/2024	-0,42%	-0,08	18,83	18,95	18,80	19,06	64M	13.224
12/03/2024	-0,73%	-0,14	18,91	19,12	18,88	19,16	48M	10.001
11/03/2024	-1,45%	-0,28	19,05	19,25	19,02	19,46	61M	8.809
08/03/2024	0,94%	0,18	19,33	19,21	19,15	19,48	42M	7.054
07/03/2024	-1,03%	-0,20	19,15	19,10	18,01	19,60	126M	16.584
06/03/2024	-0,05%	-0,01	19,35	19,38	19,24	19,53	39M	7.036
05/03/2024	0,36%	0,07	19,36	19,30	19,21	19,64	39M	7.709
04/03/2024	-1,08%	-0,21	19,29	19,50	19,16	19,50	86M	7.356
01/03/2024	-0,81%	-0,16	19,50	19,66	19,40	19,76	46M	10.086
29/02/2024	-0,30%	-0,06	19,66	19,72	19,51	19,78	29M	5.871
28/02/2024	0,31%	0,06	19,72	19,63	19,59	20,10	89M	12.215
27/02/2024	1,50%	0,29	19,66	19,51	19,37	19,78	31M	6.334
26/02/2024	0,00%	0,00	19,37	19,37	19,30	19,59	22M	4.879
23/02/2024	-1,12%	-0,22	19,37	19,58	19,21	19,67	27M	6.253
22/02/2024	-0,41%	-0,08	19,59	19,67	19,44	19,79	42M	7.262
21/02/2024	-1,65%	-0,33	19,67	19,81	19,56	19,92	42M	8.220
20/02/2024	4,28%	0,82	20,00	19,13	19,02	20,03	50M	7.663
19/02/2024	-1,64%	-0,32	19,18	19,55	18,98	19,62	36M	6.945
16/02/2024	4,17%	0,78	19,50	18,91	18,73	19,74	133M	16.157
15/02/2024	0,81%	0,15	18,72	18,59	18,52	19,02	46M	8.512
14/02/2024	-3,28%	-0,63	18,57	19,11	18,32	19,17	140M	16.324
09/02/2024	0,52%	0,10	19,20	19,05	19,05	19,39	19M	4.526
08/02/2024	-2,25%	-0,44	19,10	19,54	19,03	19,54	34M	6.781
07/02/2024	0,88%	0,17	19,54	19,36	19,33	19,79	82M	10.036
06/02/2024	1,41%	0,27	19,37	19,10	18,97	19,58	44M	8.661
05/02/2024	-0,10%	-0,02	19,10	19,10	18,86	19,22	40M	7.333
02/02/2024	-0,52%	-0,10	19,12	19,20	19,02	19,33	30M	7.803
01/02/2024	0,63%	0,12	19,22	19,10	18,95	19,29	47M	7.590
31/01/2024	0,47%	0,09	19,10	19,00	18,95	19,43	27M	5.511
30/01/2024	0,32%	0,06	19,01	19,20	18,90	19,40	36M	6.921
29/01/2024	-1,81%	-0,35	18,95	19,30	18,81	19,30	30M	5.769
26/01/2024	-0,26%	-0,05	19,30	19,37	19,10	19,51	30M	7.236
25/01/2024	1,20%	0,23	19,35	19,39	19,21	19,95	78M	13.556
24/01/2024	0,16%	0,03	19,12	19,12	18,81	19,20	40M	9.026
23/01/2024	1,43%	0,27	19,09	18,85	18,80	19,25	45M	10.313
22/01/2024	-0,53%	-0,10	18,82	18,91	18,65	18,96	45M	9.902
19/01/2024	-1,46%	-0,28	18,92	19,23	18,77	19,48	85M	14.507
18/01/2024	2,13%	0,40	19,20	18,80	18,52	19,20	87M	10.340
17/01/2024	3,87%	0,70	18,80	17,98	17,90	18,89	134M	18.319
16/01/2024	1,97%	0,35	18,10	17,72	17,64	18,10	54M	7.784
15/01/2024	0,45%	0,08	17,75	17,69	17,64	17,94	23M	4.769
12/01/2024	0,23%	0,04	17,67	17,74	17,56	18,05	39M	7.338
11/01/2024	0,34%	0,06	17,63	17,57	17,36	17,65	43M	7.438
10/01/2024	-1,24%	-0,22	17,57	17,85	17,53	17,92	54M	10.215
09/01/2024	-3,10%	-0,57	17,79	18,36	17,76	18,46	67M	9.938
08/01/2024	-0,86%	-0,16	18,36	18,52	18,26	18,56	32M	7.076
05/01/2024	1,48%	0,27	18,52	18,25	18,19	18,64	31M	8.299
04/01/2024	-1,24%	-0,23	18,25	18,48	18,12	18,48	31M	7.629
03/01/2024	0,71%	0,13	18,48	18,37	18,22	18,54	32M	7.653
02/01/2024	-2,50%	-0,47	18,35	18,85	18,29	18,98	56M	12.580
28/12/2023	-0,90%	-0,17	18,82	18,94	18,79	19,05	26M	4.676
27/12/2023	0,26%	0,05	18,99	18,99	18,87	19,05	21M	5.345
26/12/2023	0,11%	0,02	18,94	18,93	18,78	19,07	35M	7.030
22/12/2023	1,61%	0,30	18,92	18,65	18,52	18,94	49M	10.100
21/12/2023	0,70%	0,13	18,62	18,63	18,39	18,66	32M	6.763
20/12/2023	-2,01%	-0,38	18,49	18,83	18,43	18,85	54M	9.871
19/12/2023	1,23%	0,23	18,87	18,64	18,49	18,90	70M	9.854
18/12/2023	-1,43%	-0,27	18,64	18,96	18,51	19,10	82M	11.306
15/12/2023	1,89%	0,35	18,91	18,57	18,41	19,01	167M	18.586
14/12/2023	-51,83%	-19,97	18,56	19,70	18,53	19,77	93M	13.983
13/12/2023	-0,82%	-0,32	38,53	38,73	38,05	38,83	79M	7.908
12/12/2023	-0,38%	-0,15	38,85	39,00	38,79	39,50	41M	4.542
11/12/2023	0,83%	0,32	39,00	38,69	38,60	39,88	109M	8.200
08/12/2023	0,47%	0,18	38,68	38,64	38,40	39,30	122M	11.023
07/12/2023	2,67%	1,00	38,50	37,78	37,53	38,65	59M	6.443
06/12/2023	-0,29%	-0,11	37,50	37,72	37,26	37,98	49M	6.418
05/12/2023	-1,13%	-0,43	37,61	38,04	36,30	38,11	143M	13.196
04/12/2023	0,74%	0,28	38,04	37,68	37,68	38,43	49M	7.219
01/12/2023	0,21%	0,08	37,76	37,68	37,48	38,11	84M	8.997
30/11/2023	0,21%	0,08	37,68	37,55	37,06	37,96	62M	9.925
29/11/2023	-0,34%	-0,13	37,60	37,78	37,50	38,19	85M	4.994
28/11/2023	3,31%	1,21	37,73	36,61	36,50	38,16	94M	7.543
27/11/2023	1,44%	0,52	36,52	36,27	36,01	36,58	31M	4.616
24/11/2023	-3,30%	-1,23	36,00	37,15	35,92	37,23	157M	9.900
23/11/2023	-1,72%	-0,65	37,23	37,93	37,13	37,96	48M	6.557
22/11/2023	0,26%	0,10	37,88	38,00	37,81	38,55	46M	5.933
21/11/2023	-1,59%	-0,61	37,78	38,31	37,61	38,73	171M	7.133
20/11/2023	-1,36%	-0,53	38,39	38,91	38,13	39,05	93M	6.176
17/11/2023	-1,99%	-0,79	38,92	39,82	38,90	39,99	68M	6.802
16/11/2023	2,61%	1,01	39,71	38,62	38,31	39,81	72M	9.162
14/11/2023	2,87%	1,08	38,70	37,64	37,61	38,97	73M	9.965
13/11/2023	0,32%	0,12	37,62	37,26	37,21	37,86	23M	3.469
10/11/2023	-1,08%	-0,41	37,50	37,50	37,18	38,54	54M	7.244
09/11/2023	-1,38%	-0,53	37,91	38,83	37,63	39,35	79M	8.002
08/11/2023	1,13%	0,43	38,44	38,02	37,61	38,44	67M	4.558
07/11/2023	-1,48%	-0,57	38,01	38,51	37,68	38,79	75M	6.438
06/11/2023	-0,18%	-0,07	38,58	38,55	37,90	38,88	37M	4.769
03/11/2023	1,42%	0,54	38,65	38,44	38,40	39,12	100M	11.421
01/11/2023	3,67%	1,35	38,11	36,92	36,78	38,26	52M	7.920
31/10/2023	3,99%	1,41	36,76	35,35	35,20	36,84	88M	6.393
30/10/2023	-3,23%	-1,18	35,35	36,61	35,28	36,68	63M	6.014
27/10/2023	-2,04%	-0,76	36,53	37,20	36,27	37,30	32M	4.381
26/10/2023	1,00%	0,37	37,29	37,33	36,88	37,81	33M	5.130
25/10/2023	0,19%	0,07	36,92	36,78	36,49	37,15	47M	5.780
24/10/2023	0,96%	0,35	36,85	36,80	35,94	37,03	37M	4.507
23/10/2023	0,63%	0,23	36,50	35,90	35,90	36,81	23M	3.683
20/10/2023	-1,14%	-0,42	36,27	36,50	35,86	36,59	49M	4.692
19/10/2023	1,05%	0,38	36,69	36,35	36,35	37,20	28M	3.802
18/10/2023	-2,02%	-0,75	36,31	37,01	36,31	37,10	64M	6.517
17/10/2023	-1,80%	-0,68	37,06	37,71	36,92	37,79	29M	4.698
16/10/2023	0,96%	0,36	37,74	37,66	37,32	38,04	24M	3.160
13/10/2023	-2,68%	-1,03	37,38	38,40	37,31	38,49	44M	5.704
11/10/2023	0,47%	0,18	38,41	38,23	38,23	38,95	43M	5.129
10/10/2023	0,61%	0,23	38,23	38,09	37,88	38,59	30M	4.242
09/10/2023	2,29%	0,85	38,00	37,04	36,58	38,00	39M	5.368
06/10/2023	-0,24%	-0,09	37,15	36,94	36,57	37,44	38M	5.003
05/10/2023	-2,33%	-0,89	37,24	37,91	36,60	38,11	77M	8.129
04/10/2023	-1,29%	-0,50	38,13	38,54	37,94	38,71	32M	3.884
03/10/2023	-0,95%	-0,37	38,63	38,63	38,25	39,01	33M	4.382
02/10/2023	-	-	39,00	39,18	38,58	39,20	38M	4.487

Date,Open,High,Low,Close,Volume
17-Apr-24,18.22,18.22,18.05,18.11,41288592
16-Apr-24,18.02,18.33,17.95,18.10,64778010
15-Apr-24,18.50,18.62,18.05,18.10,54131135
12-Apr-24,18.73,18.79,18.40,18.50,73950169
11-Apr-24,19.65,19.65,18.73,18.79,196391651
10-Apr-24,19.72,19.94,19.52,19.61,64584686
09-Apr-24,19.36,19.70,19.36,19.63,37199125
08-Apr-24,19.41,19.55,19.31,19.39,34082172
05-Apr-24,19.46,19.58,19.11,19.33,38046785
04-Apr-24,19.90,19.95,19.31,19.46,45777061
03-Apr-24,19.82,19.96,19.54,19.80,31611168
02-Apr-24,20.00,20.08,19.66,19.82,42177416
01-Apr-24,19.76,20.20,19.71,20.00,48686656
28-Mar-24,19.73,20.15,19.50,19.78,56229255
27-Mar-24,20.02,20.54,19.54,19.67,123540911
26-Mar-24,19.56,19.67,19.45,19.59,46932064
25-Mar-24,19.72,19.99,19.47,19.56,44025315
22-Mar-24,19.65,19.78,19.54,19.74,50058581
21-Mar-24,19.39,19.80,19.37,19.65,68938581
20-Mar-24,19.29,19.43,19.07,19.33,35726286
19-Mar-24,19.10,19.46,18.99,19.19,36673387
18-Mar-24,19.06,19.14,18.91,19.00,112815661
15-Mar-24,18.96,19.24,18.86,18.96,143424889
14-Mar-24,18.80,19.05,18.66,18.97,45293109
13-Mar-24,18.95,19.06,18.80,18.83,64243301
12-Mar-24,19.12,19.16,18.88,18.91,48270282
11-Mar-24,19.25,19.46,19.02,19.05,60544680
08-Mar-24,19.21,19.48,19.15,19.33,41737616
07-Mar-24,19.10,19.60,18.01,19.15,126392780
06-Mar-24,19.38,19.53,19.24,19.35,39083176
05-Mar-24,19.30,19.64,19.21,19.36,38694348
04-Mar-24,19.50,19.50,19.16,19.29,85729465
01-Mar-24,19.66,19.76,19.40,19.50,46379087
29-Feb-24,19.72,19.78,19.51,19.66,29271648
28-Feb-24,19.63,20.10,19.59,19.72,89101108
27-Feb-24,19.51,19.78,19.37,19.66,30545390
26-Feb-24,19.37,19.59,19.30,19.37,21876804
23-Feb-24,19.58,19.67,19.21,19.37,27371876
22-Feb-24,19.67,19.79,19.44,19.59,41813865
21-Feb-24,19.81,19.92,19.56,19.67,42118412
20-Feb-24,19.13,20.03,19.02,20.00,49957194
19-Feb-24,19.55,19.62,18.98,19.18,36407557
16-Feb-24,18.91,19.74,18.73,19.50,133109916
15-Feb-24,18.59,19.02,18.52,18.72,46323458
14-Feb-24,19.11,19.17,18.32,18.57,139944177
09-Feb-24,19.05,19.39,19.05,19.20,18553475
08-Feb-24,19.54,19.54,19.03,19.10,33530747
07-Feb-24,19.36,19.79,19.33,19.54,82186286
06-Feb-24,19.10,19.58,18.97,19.37,44276093
05-Feb-24,19.10,19.22,18.86,19.10,39733914
02-Feb-24,19.20,19.33,19.02,19.12,29535759
01-Feb-24,19.10,19.29,18.95,19.22,47256251
31-Jan-24,19.00,19.43,18.95,19.10,26761305
30-Jan-24,19.20,19.40,18.90,19.01,36241669
29-Jan-24,19.30,19.30,18.81,18.95,29526139
26-Jan-24,19.37,19.51,19.10,19.30,29744842
25-Jan-24,19.39,19.95,19.21,19.35,77817236
24-Jan-24,19.12,19.20,18.81,19.12,39675543
23-Jan-24,18.85,19.25,18.80,19.09,44596412
22-Jan-24,18.91,18.96,18.65,18.82,44980157
19-Jan-24,19.23,19.48,18.77,18.92,85028058
18-Jan-24,18.80,19.20,18.52,19.20,86984950
17-Jan-24,17.98,18.89,17.90,18.80,134459496
16-Jan-24,17.72,18.10,17.64,18.10,54126845
15-Jan-24,17.69,17.94,17.64,17.75,22950188
12-Jan-24,17.74,18.05,17.56,17.67,38819331
11-Jan-24,17.57,17.65,17.36,17.63,43207186
10-Jan-24,17.85,17.92,17.53,17.57,53634052
09-Jan-24,18.36,18.46,17.76,17.79,66797073
08-Jan-24,18.52,18.56,18.26,18.36,32216291
05-Jan-24,18.25,18.64,18.19,18.52,31104313
04-Jan-24,18.48,18.48,18.12,18.25,31001170
03-Jan-24,18.37,18.54,18.22,18.48,32234669
02-Jan-24,18.85,18.98,18.29,18.35,55946841
28-Dec-23,18.94,19.05,18.79,18.82,26435881
27-Dec-23,18.99,19.05,18.87,18.99,21423347
26-Dec-23,18.93,19.07,18.78,18.94,35021278
22-Dec-23,18.65,18.94,18.52,18.92,48777792
21-Dec-23,18.63,18.66,18.39,18.62,32258207
20-Dec-23,18.83,18.85,18.43,18.49,53788143
19-Dec-23,18.64,18.90,18.49,18.87,69613800
18-Dec-23,18.96,19.10,18.51,18.64,82411708
15-Dec-23,18.57,19.01,18.41,18.91,166501819
14-Dec-23,19.70,19.77,18.53,18.56,92538923
13-Dec-23,38.73,38.83,38.05,38.53,78542624
12-Dec-23,39.00,39.50,38.79,38.85,40766186
11-Dec-23,38.69,39.88,38.60,39.00,108528732
08-Dec-23,38.64,39.30,38.40,38.68,121599157
07-Dec-23,37.78,38.65,37.53,38.50,59088249
06-Dec-23,37.72,37.98,37.26,37.50,48609644
05-Dec-23,38.04,38.11,36.30,37.61,142712761
04-Dec-23,37.68,38.43,37.68,38.04,49425637
01-Dec-23,37.68,38.11,37.48,37.76,83693481
30-Nov-23,37.55,37.96,37.06,37.68,62286192
29-Nov-23,37.78,38.19,37.50,37.60,84887713
28-Nov-23,36.61,38.16,36.50,37.73,94470374
27-Nov-23,36.27,36.58,36.01,36.52,30532338
24-Nov-23,37.15,37.23,35.92,36.00,157118071
23-Nov-23,37.93,37.96,37.13,37.23,47751809
22-Nov-23,38.00,38.55,37.81,37.88,46447290
21-Nov-23,38.31,38.73,37.61,37.78,170805326
20-Nov-23,38.91,39.05,38.13,38.39,93333042
17-Nov-23,39.82,39.99,38.90,38.92,67792567
16-Nov-23,38.62,39.81,38.31,39.71,71852269
14-Nov-23,37.64,38.97,37.61,38.70,72624580
13-Nov-23,37.26,37.86,37.21,37.62,23439592
10-Nov-23,37.50,38.54,37.18,37.50,54112740
09-Nov-23,38.83,39.35,37.63,37.91,79438104
08-Nov-23,38.02,38.44,37.61,38.44,67219877
07-Nov-23,38.51,38.79,37.68,38.01,74988714
06-Nov-23,38.55,38.88,37.90,38.58,37399556
03-Nov-23,38.44,39.12,38.40,38.65,99696175
01-Nov-23,36.92,38.26,36.78,38.11,52349023
31-Oct-23,35.35,36.84,35.20,36.76,87832118
30-Oct-23,36.61,36.68,35.28,35.35,63499686
27-Oct-23,37.20,37.30,36.27,36.53,31914295
26-Oct-23,37.33,37.81,36.88,37.29,32996084
25-Oct-23,36.78,37.15,36.49,36.92,47198084
24-Oct-23,36.80,37.03,35.94,36.85,36584639
23-Oct-23,35.90,36.81,35.90,36.50,23225974
20-Oct-23,36.50,36.59,35.86,36.27,49418789
19-Oct-23,36.35,37.20,36.35,36.69,27694906
18-Oct-23,37.01,37.10,36.31,36.31,64240045
17-Oct-23,37.71,37.79,36.92,37.06,28523155
16-Oct-23,37.66,38.04,37.32,37.74,23500451
13-Oct-23,38.40,38.49,37.31,37.38,43862545
11-Oct-23,38.23,38.95,38.23,38.41,42764178
10-Oct-23,38.09,38.59,37.88,38.23,29909010
09-Oct-23,37.04,38.00,36.58,38.00,38540968
06-Oct-23,36.94,37.44,36.57,37.15,37706854
05-Oct-23,37.91,38.11,36.60,37.24,76769491
04-Oct-23,38.54,38.71,37.94,38.13,32023240
03-Oct-23,38.63,39.01,38.25,38.63,33180729
02-Oct-23,39.18,39.20,38.58,39.00,38006301

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SLCE3