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 |
| 16/10/2019 | 0,06% | 0,01 | 17,41 | 17,40 | 17,13 | 17,53 | 6M | 2.045 |
| 15/10/2019 | -2,36% | -0,42 | 17,40 | 17,89 | 17,32 | 17,89 | 11M | 3.322 |
| 14/10/2019 | 3,18% | 0,55 | 17,82 | 17,31 | 17,22 | 17,91 | 10M | 3.112 |
| 11/10/2019 | -0,23% | -0,04 | 17,27 | 17,30 | 17,19 | 17,49 | 10M | 2.490 |
| 10/10/2019 | 1,82% | 0,31 | 17,31 | 17,08 | 17,01 | 17,31 | 9M | 2.071 |
| 09/10/2019 | 0,77% | 0,13 | 17,00 | 16,95 | 16,82 | 17,17 | 11M | 2.644 |
| 08/10/2019 | -0,53% | -0,09 | 16,87 | 16,96 | 16,67 | 17,09 | 36M | 4.999 |
| 07/10/2019 | -1,62% | -0,28 | 16,96 | 17,31 | 16,75 | 17,37 | 14M | 3.680 |
| 04/10/2019 | -0,29% | -0,05 | 17,24 | 17,34 | 17,08 | 17,44 | 10M | 3.113 |
| 03/10/2019 | -0,06% | -0,01 | 17,29 | 17,35 | 17,03 | 17,49 | 13M | 2.803 |
| 02/10/2019 | -2,86% | -0,51 | 17,30 | 17,79 | 17,23 | 17,79 | 15M | 3.555 |
| 01/10/2019 | -0,45% | -0,08 | 17,81 | 17,89 | 17,76 | 18,13 | 9M | 2.769 |
| 30/09/2019 | -0,61% | -0,11 | 17,89 | 18,00 | 17,51 | 18,02 | 15M | 3.806 |
| 27/09/2019 | -0,88% | -0,16 | 18,00 | 18,19 | 17,80 | 18,26 | 18M | 4.218 |
| 26/09/2019 | -1,63% | -0,30 | 18,16 | 18,55 | 18,15 | 18,55 | 11M | 2.216 |
| 25/09/2019 | -1,23% | -0,23 | 18,46 | 18,62 | 18,34 | 18,68 | 10M | 2.281 |
| 24/09/2019 | 1,19% | 0,22 | 18,69 | 18,47 | 18,43 | 18,80 | 17M | 4.292 |
| 23/09/2019 | 1,04% | 0,19 | 18,47 | 18,28 | 18,20 | 18,48 | 12M | 2.336 |
| 20/09/2019 | -0,11% | -0,02 | 18,28 | 18,36 | 18,15 | 18,52 | 13M | 3.412 |
| 19/09/2019 | -1,03% | -0,19 | 18,30 | 18,51 | 18,28 | 18,65 | 13M | 3.404 |
| 18/09/2019 | -2,68% | -0,51 | 18,49 | 19,05 | 18,26 | 19,05 | 26M | 6.612 |
| 17/09/2019 | 2,54% | 0,47 | 19,00 | 18,54 | 18,36 | 19,09 | 20M | 4.929 |
| 16/09/2019 | 2,21% | 0,40 | 18,53 | 18,26 | 18,16 | 18,72 | 20M | 4.866 |
| 13/09/2019 | -1,73% | -0,32 | 18,13 | 18,54 | 18,13 | 18,72 | 15M | 3.621 |
| 12/09/2019 | -0,32% | -0,06 | 18,45 | 18,59 | 18,32 | 18,69 | 13M | 3.566 |
| 11/09/2019 | 1,98% | 0,36 | 18,51 | 18,30 | 18,22 | 18,70 | 16M | 3.853 |
| 10/09/2019 | 0,61% | 0,11 | 18,15 | 17,99 | 17,99 | 18,83 | 41M | 8.173 |
| 09/09/2019 | -0,55% | -0,10 | 18,04 | 18,16 | 17,94 | 18,24 | 14M | 3.796 |
| 06/09/2019 | 1,85% | 0,33 | 18,14 | 17,90 | 17,89 | 18,35 | 15M | 3.481 |
| 05/09/2019 | 0,39% | 0,07 | 17,81 | 17,80 | 17,74 | 18,11 | 18M | 5.242 |
| 04/09/2019 | 3,08% | 0,53 | 17,74 | 17,37 | 17,12 | 17,77 | 17M | 4.940 |
| 03/09/2019 | -0,92% | -0,16 | 17,21 | 17,35 | 17,07 | 17,60 | 10M | 3.120 |
| 02/09/2019 | 0,23% | 0,04 | 17,37 | 17,35 | 17,22 | 17,65 | 9M | 2.386 |
| 30/08/2019 | 0,64% | 0,11 | 17,33 | 17,34 | 16,96 | 17,66 | 22M | 4.759 |
| 29/08/2019 | 4,81% | 0,79 | 17,22 | 16,60 | 16,35 | 17,40 | 27M | 6.920 |
| 28/08/2019 | -1,14% | -0,19 | 16,43 | 16,65 | 16,13 | 16,78 | 29M | 6.380 |
| 27/08/2019 | 3,10% | 0,50 | 16,62 | 16,25 | 16,24 | 16,99 | 30M | 7.747 |
| 26/08/2019 | -7,14% | -1,24 | 16,12 | 17,37 | 16,10 | 17,40 | 37M | 7.740 |
| 23/08/2019 | -3,29% | -0,59 | 17,36 | 17,85 | 17,14 | 17,85 | 21M | 4.734 |
| 22/08/2019 | -0,55% | -0,10 | 17,95 | 18,06 | 17,61 | 18,11 | 10M | 2.676 |
| 21/08/2019 | 0,33% | 0,06 | 18,05 | 18,06 | 17,93 | 18,28 | 19M | 4.122 |
| 20/08/2019 | -0,44% | -0,08 | 17,99 | 18,14 | 17,86 | 18,36 | 14M | 3.201 |
| 19/08/2019 | 0,11% | 0,02 | 18,07 | 18,21 | 17,89 | 18,54 | 15M | 3.176 |
| 16/08/2019 | 2,85% | 0,50 | 18,05 | 17,85 | 17,46 | 18,42 | 26M | 6.465 |
| 15/08/2019 | 0,46% | 0,08 | 17,55 | 17,80 | 17,22 | 18,20 | 35M | 7.494 |
| 14/08/2019 | -5,77% | -1,07 | 17,47 | 18,50 | 17,37 | 18,50 | 49M | 8.570 |
| 13/08/2019 | 0,05% | 0,01 | 18,54 | 18,70 | 18,32 | 18,75 | 12M | 2.726 |
| 12/08/2019 | -1,59% | -0,30 | 18,53 | 18,99 | 18,51 | 18,99 | 20M | 3.608 |
| 09/08/2019 | 3,07% | 0,56 | 18,83 | 18,36 | 18,20 | 18,83 | 21M | 3.686 |
| 08/08/2019 | 0,11% | 0,02 | 18,27 | 18,26 | 18,07 | 18,49 | 16M | 3.291 |
| 07/08/2019 | 1,84% | 0,33 | 18,25 | 18,10 | 17,72 | 18,25 | 19M | 4.674 |
| 06/08/2019 | -1,10% | -0,20 | 17,92 | 18,20 | 17,83 | 18,36 | 25M | 5.767 |
| 05/08/2019 | 0,00% | 0,00 | 18,12 | 17,85 | 17,74 | 18,43 | 40M | 8.135 |
| 02/08/2019 | 1,34% | 0,24 | 18,12 | 17,71 | 17,70 | 18,46 | 27M | 5.219 |
| 01/08/2019 | -0,89% | -0,16 | 17,88 | 17,93 | 17,68 | 18,11 | 36M | 8.195 |
| 31/07/2019 | -2,54% | -0,47 | 18,04 | 18,52 | 17,82 | 18,52 | 23M | 4.662 |
| 30/07/2019 | 1,42% | 0,26 | 18,51 | 18,26 | 18,17 | 18,52 | 18M | 3.303 |
| 29/07/2019 | 1,39% | 0,25 | 18,25 | 18,08 | 18,02 | 18,26 | 19M | 3.902 |
| 26/07/2019 | 2,21% | 0,39 | 18,00 | 17,76 | 17,70 | 18,20 | 36M | 5.804 |
| 25/07/2019 | 4,51% | 0,76 | 17,61 | 18,00 | 17,20 | 18,04 | 83M | 14.862 |
| 24/07/2019 | -0,30% | -0,05 | 16,85 | 16,99 | 16,85 | 17,18 | 17M | 3.007 |
| 23/07/2019 | -1,34% | -0,23 | 16,90 | 17,19 | 16,90 | 17,38 | 26M | 4.288 |
| 22/07/2019 | -0,70% | -0,12 | 17,13 | 17,31 | 17,01 | 17,46 | 21M | 3.773 |
| 19/07/2019 | -1,43% | -0,25 | 17,25 | 17,61 | 17,16 | 17,93 | 48M | 9.806 |
| 18/07/2019 | -1,52% | -0,27 | 17,50 | 17,88 | 17,43 | 18,04 | 41M | 8.273 |
| 17/07/2019 | 5,15% | 0,87 | 17,77 | 17,00 | 16,96 | 17,83 | 40M | 6.295 |
| 16/07/2019 | -1,46% | -0,25 | 16,90 | 17,31 | 16,86 | 17,32 | 27M | 5.581 |
| 15/07/2019 | -1,15% | -0,20 | 17,15 | 17,49 | 17,02 | 17,54 | 24M | 3.890 |
| 12/07/2019 | -1,92% | -0,34 | 17,35 | 17,70 | 17,31 | 17,84 | 24M | 4.585 |
| 11/07/2019 | -2,27% | -0,41 | 17,69 | 18,12 | 17,61 | 18,21 | 35M | 6.093 |
| 10/07/2019 | -3,00% | -0,56 | 18,10 | 18,73 | 18,10 | 18,85 | 38M | 6.790 |
| 08/07/2019 | -0,16% | -0,03 | 18,66 | 18,72 | 18,51 | 18,94 | 17M | 4.032 |
| 05/07/2019 | 0,65% | 0,12 | 18,69 | 18,68 | 18,41 | 18,85 | 17M | 3.450 |
| 04/07/2019 | 1,64% | 0,30 | 18,57 | 18,36 | 18,30 | 18,80 | 24M | 4.360 |
| 03/07/2019 | 1,16% | 0,21 | 18,27 | 18,19 | 17,82 | 18,28 | 16M | 4.252 |
| 02/07/2019 | -0,77% | -0,14 | 18,06 | 18,20 | 17,93 | 18,66 | 39M | 7.443 |
| 01/07/2019 | 3,00% | 0,53 | 18,20 | 17,99 | 17,80 | 18,28 | 38M | 7.500 |
| 28/06/2019 | -0,11% | -0,02 | 17,67 | 17,73 | 17,57 | 17,81 | 21M | 4.685 |
| 27/06/2019 | 0,51% | 0,09 | 17,69 | 17,65 | 17,40 | 17,75 | 11M | 2.601 |
| 26/06/2019 | -0,85% | -0,15 | 17,60 | 17,90 | 17,27 | 17,99 | 29M | 5.068 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,17.40,17.53,17.13,17.41,6050778
15-Oct-19,17.89,17.89,17.32,17.40,10544722
14-Oct-19,17.31,17.91,17.22,17.82,10252830
11-Oct-19,17.30,17.49,17.19,17.27,9804419
10-Oct-19,17.08,17.31,17.01,17.31,8549501
09-Oct-19,16.95,17.17,16.82,17.00,11015376
08-Oct-19,16.96,17.09,16.67,16.87,35615635
07-Oct-19,17.31,17.37,16.75,16.96,14043525
04-Oct-19,17.34,17.44,17.08,17.24,10279885
03-Oct-19,17.35,17.49,17.03,17.29,12796240
02-Oct-19,17.79,17.79,17.23,17.30,14512827
01-Oct-19,17.89,18.13,17.76,17.81,9384485
30-Sep-19,18.00,18.02,17.51,17.89,15260029
27-Sep-19,18.19,18.26,17.80,18.00,18135367
26-Sep-19,18.55,18.55,18.15,18.16,10630665
25-Sep-19,18.62,18.68,18.34,18.46,9516288
24-Sep-19,18.47,18.80,18.43,18.69,17243125
23-Sep-19,18.28,18.48,18.20,18.47,12046431
20-Sep-19,18.36,18.52,18.15,18.28,12841402
19-Sep-19,18.51,18.65,18.28,18.30,12998948
18-Sep-19,19.05,19.05,18.26,18.49,25952153
17-Sep-19,18.54,19.09,18.36,19.00,20373232
16-Sep-19,18.26,18.72,18.16,18.53,19655096
13-Sep-19,18.54,18.72,18.13,18.13,15275934
12-Sep-19,18.59,18.69,18.32,18.45,12875508
11-Sep-19,18.30,18.70,18.22,18.51,16015419
10-Sep-19,17.99,18.83,17.99,18.15,40694901
09-Sep-19,18.16,18.24,17.94,18.04,14067126
06-Sep-19,17.90,18.35,17.89,18.14,14818805
05-Sep-19,17.80,18.11,17.74,17.81,17958989
04-Sep-19,17.37,17.77,17.12,17.74,16781328
03-Sep-19,17.35,17.60,17.07,17.21,9933068
02-Sep-19,17.35,17.65,17.22,17.37,8898981
30-Aug-19,17.34,17.66,16.96,17.33,21940691
29-Aug-19,16.60,17.40,16.35,17.22,26837197
28-Aug-19,16.65,16.78,16.13,16.43,29367372
27-Aug-19,16.25,16.99,16.24,16.62,29648585
26-Aug-19,17.37,17.40,16.10,16.12,36996412
23-Aug-19,17.85,17.85,17.14,17.36,20980769
22-Aug-19,18.06,18.11,17.61,17.95,9579849
21-Aug-19,18.06,18.28,17.93,18.05,19376912
20-Aug-19,18.14,18.36,17.86,17.99,13814768
19-Aug-19,18.21,18.54,17.89,18.07,14667995
16-Aug-19,17.85,18.42,17.46,18.05,26421905
15-Aug-19,17.80,18.20,17.22,17.55,34771584
14-Aug-19,18.50,18.50,17.37,17.47,49032950
13-Aug-19,18.70,18.75,18.32,18.54,12338814
12-Aug-19,18.99,18.99,18.51,18.53,19773178
09-Aug-19,18.36,18.83,18.20,18.83,20634219
08-Aug-19,18.26,18.49,18.07,18.27,16261781
07-Aug-19,18.10,18.25,17.72,18.25,18916846
06-Aug-19,18.20,18.36,17.83,17.92,24973551
05-Aug-19,17.85,18.43,17.74,18.12,39918417
02-Aug-19,17.71,18.46,17.70,18.12,27256428
01-Aug-19,17.93,18.11,17.68,17.88,36155587
31-Jul-19,18.52,18.52,17.82,18.04,23093685
30-Jul-19,18.26,18.52,18.17,18.51,17858286
29-Jul-19,18.08,18.26,18.02,18.25,18613445
26-Jul-19,17.76,18.20,17.70,18.00,35855374
25-Jul-19,18.00,18.04,17.20,17.61,83035494
24-Jul-19,16.99,17.18,16.85,16.85,16561832
23-Jul-19,17.19,17.38,16.90,16.90,26161257
22-Jul-19,17.31,17.46,17.01,17.13,20911120
19-Jul-19,17.61,17.93,17.16,17.25,48345815
18-Jul-19,17.88,18.04,17.43,17.50,40963744
17-Jul-19,17.00,17.83,16.96,17.77,40014530
16-Jul-19,17.31,17.32,16.86,16.90,27471561
15-Jul-19,17.49,17.54,17.02,17.15,24131364
12-Jul-19,17.70,17.84,17.31,17.35,23779588
11-Jul-19,18.12,18.21,17.61,17.69,34599805
10-Jul-19,18.73,18.85,18.10,18.10,37832237
08-Jul-19,18.72,18.94,18.51,18.66,17347730
05-Jul-19,18.68,18.85,18.41,18.69,16575899
04-Jul-19,18.36,18.80,18.30,18.57,24149904
03-Jul-19,18.19,18.28,17.82,18.27,15971708
02-Jul-19,18.20,18.66,17.93,18.06,39250471
01-Jul-19,17.99,18.28,17.80,18.20,37958837
28-Jun-19,17.73,17.81,17.57,17.67,21069444
27-Jun-19,17.65,17.75,17.40,17.69,10665043
26-Jun-19,17.90,17.99,17.27,17.60,28928212
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-19,17.20,17.23,16.73,16.95,10029717
23-May-19,17.20,17.25,16.93,17.11,10029717
22-May-19,17.69,17.95,17.10,17.15,10029717
21-May-19,18.00,18.00,17.50,17.55,10029717
20-May-19,17.80,18.23,17.60,18.09,10029717
17-May-19,17.30,18.57,17.30,17.66,10029717
16-May-19,18.17,18.22,17.28,17.33,10029717
15-May-19,18.65,18.84,18.01,18.09,10029717
14-May-19,18.72,19.05,18.24,18.60,10029717
13-May-19,19.51,19.77,18.13,18.40,10029717
10-May-19,20.07,20.14,19.23,19.40,10029717
09-May-19,19.99,20.36,19.70,20.03,10029717
08-May-19,20.24,20.56,20.10,20.12,10029717
07-May-19,20.69,20.94,20.22,20.29,10029717
06-May-19,20.05,20.74,20.05,20.60,10029717
03-May-19,20.22,20.47,19.96,20.10,10029717
02-May-19,19.80,20.37,19.67,20.10,10029717
30-Apr-19,40.46,41.79,40.33,41.10,10029717
29-Apr-19,40.87,41.31,40.25,40.25,10029717
26-Apr-19,41.60,42.09,40.70,40.70,10029717
25-Apr-19,41.66,42.04,40.56,41.39,10029717
24-Apr-19,40.80,42.14,40.41,41.50,10029717
23-Apr-19,41.00,41.55,40.30,40.50,10029717
22-Apr-19,40.31,41.91,40.26,40.75,10029717
18-Apr-19,40.00,40.49,39.02,40.30,10029717
17-Apr-19,40.45,40.98,38.69,39.85,10029717
16-Apr-19,40.90,41.30,39.76,40.42,10029717
15-Apr-19,42.87,43.24,40.60,40.77,10029717
12-Apr-19,42.70,43.29,41.92,42.66,10029717
11-Apr-19,42.81,43.97,42.50,42.95,10029717
10-Apr-19,42.67,43.16,41.83,42.54,10029717
09-Apr-19,43.00,43.79,42.28,42.59,10029717
08-Apr-19,41.40,43.89,41.40,43.00,10029717
*exoneração de responsabilidade