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
21/01/2025	0,28%	0,05	18,04	17,95	17,82	18,06	20M	3.446
20/01/2025	-0,11%	-0,02	17,99	18,05	17,82	18,13	26M	4.746
17/01/2025	1,75%	0,31	18,01	17,87	17,70	18,02	23M	5.089
16/01/2025	-0,45%	-0,08	17,70	17,80	17,57	17,98	26M	5.817
15/01/2025	0,51%	0,09	17,78	17,88	17,52	18,00	29M	8.636
14/01/2025	1,84%	0,32	17,69	17,38	17,29	17,70	28M	7.886
13/01/2025	1,05%	0,18	17,37	17,20	17,20	17,65	43M	9.096

10/01/2025	-1,15%	-0,20	17,19	17,39	17,06	17,69	46M	8.675
09/01/2025	1,52%	0,26	17,39	17,14	17,02	17,42	20M	5.992
08/01/2025	-1,15%	-0,20	17,13	17,33	17,13	17,36	27M	6.430
07/01/2025	0,64%	0,11	17,33	17,22	17,10	17,42	36M	6.314
06/01/2025	1,18%	0,20	17,22	17,04	17,01	17,30	31M	7.499
03/01/2025	-1,73%	-0,30	17,02	17,21	17,02	17,28	30M	7.452
02/01/2025	-1,03%	-0,18	17,32	17,50	17,27	17,68	35M	10.677
30/12/2024	-1,02%	-0,18	17,50	17,70	17,40	17,79	29M	7.870
27/12/2024	-0,23%	-0,04	17,68	17,75	17,57	17,94	39M	8.090
26/12/2024	-1,17%	-0,21	17,72	17,78	17,67	18,04	28M	6.602
23/12/2024	-2,61%	-0,48	17,93	18,36	17,76	18,36	43M	8.433
20/12/2024	-0,05%	-0,01	18,41	18,32	18,12	18,48	52M	10.928
19/12/2024	-1,29%	-0,24	18,42	18,71	18,33	18,92	39M	10.552
18/12/2024	-2,81%	-0,54	18,66	19,14	18,59	19,24	58M	9.837
17/12/2024	0,52%	0,10	19,20	19,10	19,09	19,36	83M	9.475
16/12/2024	-0,37%	-0,07	19,10	19,16	19,04	19,28	39M	8.500
13/12/2024	0,84%	0,16	19,17	19,36	19,14	19,67	45M	9.512
12/12/2024	-0,73%	-0,14	19,01	19,00	18,83	19,09	34M	6.995
11/12/2024	1,06%	0,20	19,15	19,00	18,85	19,20	46M	8.891
10/12/2024	1,45%	0,27	18,95	18,74	18,68	19,00	33M	6.975
09/12/2024	0,59%	0,11	18,68	18,57	18,45	18,71	34M	7.285
06/12/2024	-2,06%	-0,39	18,57	19,01	18,38	19,07	57M	7.834
05/12/2024	1,01%	0,19	18,96	18,84	18,66	19,08	56M	9.966
04/12/2024	0,32%	0,06	18,77	18,56	18,51	18,83	53M	7.432
03/12/2024	4,12%	0,74	18,71	18,00	17,83	18,73	75M	12.821
02/12/2024	3,22%	0,56	17,97	17,91	17,87	18,79	106M	18.284
29/11/2024	-0,63%	-0,11	17,41	17,52	17,25	17,80	61M	14.537
28/11/2024	2,64%	0,45	17,52	17,09	16,90	17,74	52M	7.780
27/11/2024	0,89%	0,15	17,07	17,08	16,84	17,35	48M	7.074
26/11/2024	0,42%	0,07	16,92	16,86	16,80	17,04	25M	6.287
25/11/2024	0,06%	0,01	16,85	16,80	16,80	17,08	37M	6.684
22/11/2024	0,60%	0,10	16,84	16,75	16,68	16,89	18M	4.335
21/11/2024	-1,70%	-0,29	16,74	16,90	16,74	17,01	32M	5.738
19/11/2024	0,12%	0,02	17,03	17,01	16,91	17,11	17M	4.616
18/11/2024	0,18%	0,03	17,01	17,00	16,96	17,26	25M	6.063
14/11/2024	-1,28%	-0,22	16,98	17,18	16,96	17,47	38M	6.188
13/11/2024	-1,26%	-0,22	17,20	17,27	16,81	17,42	44M	8.590
12/11/2024	-0,29%	-0,05	17,42	17,33	17,31	17,55	26M	7.077
11/11/2024	0,69%	0,12	17,47	17,35	17,21	17,54	28M	4.804
08/11/2024	-0,69%	-0,12	17,35	17,36	17,17	17,72	34M	7.720
07/11/2024	-2,40%	-0,43	17,47	17,89	17,47	18,11	32M	5.908
06/11/2024	3,23%	0,56	17,90	17,32	17,08	18,30	73M	11.977
05/11/2024	0,17%	0,03	17,34	17,27	17,17	17,45	17M	3.055
04/11/2024	0,06%	0,01	17,31	17,40	17,16	17,48	41M	7.929
01/11/2024	1,70%	0,29	17,30	17,12	16,95	17,35	29M	6.320
31/10/2024	-1,96%	-0,34	17,01	17,20	17,01	17,58	31M	5.771
30/10/2024	0,93%	0,16	17,35	17,11	17,11	17,41	30M	7.371
29/10/2024	-0,06%	-0,01	17,19	17,18	17,01	17,20	57M	9.375
28/10/2024	-0,12%	-0,02	17,20	17,38	17,18	17,38	28M	5.408
25/10/2024	-0,92%	-0,16	17,22	17,32	17,22	17,39	40M	6.517
24/10/2024	1,05%	0,18	17,38	17,17	17,14	17,38	27M	5.927
23/10/2024	-0,86%	-0,15	17,20	17,32	17,15	17,32	38M	7.079
22/10/2024	0,41%	0,07	17,35	17,20	17,13	17,42	31M	7.539
21/10/2024	1,35%	0,23	17,28	17,10	17,02	17,29	22M	4.639
18/10/2024	-0,70%	-0,12	17,05	17,29	17,01	17,42	27M	6.092
17/10/2024	-1,55%	-0,27	17,17	17,27	17,12	17,39	28M	7.348
16/10/2024	0,63%	0,11	17,44	17,40	17,15	17,44	48M	7.714
15/10/2024	0,99%	0,17	17,33	17,15	17,08	17,39	28M	6.646
14/10/2024	0,35%	0,06	17,16	17,14	17,00	17,32	34M	6.088
11/10/2024	-0,70%	-0,12	17,10	17,24	17,04	17,29	29M	6.978
10/10/2024	-1,77%	-0,31	17,22	17,60	17,17	17,60	37M	6.346
09/10/2024	-0,79%	-0,14	17,53	17,64	17,46	17,76	31M	6.382
08/10/2024	0,45%	0,08	17,67	17,53	17,40	17,79	46M	6.562
07/10/2024	-1,90%	-0,34	17,59	18,05	17,59	18,09	46M	7.705
04/10/2024	-0,17%	-0,03	17,93	17,97	17,80	18,16	42M	7.554
03/10/2024	-3,08%	-0,57	17,96	18,26	17,96	18,39	71M	10.693
02/10/2024	0,71%	0,13	18,53	18,56	18,50	18,77	36M	7.282
01/10/2024	1,10%	0,20	18,40	18,20	18,00	18,44	52M	9.650
30/09/2024	-2,47%	-0,46	18,20	18,47	17,99	18,85	62M	10.941
27/09/2024	5,84%	1,03	18,66	17,82	17,82	18,74	131M	16.891
26/09/2024	2,26%	0,39	17,63	17,32	17,31	17,65	43M	5.988
25/09/2024	-0,12%	-0,02	17,24	17,30	17,19	17,40	73M	6.388
24/09/2024	1,29%	0,22	17,26	17,17	17,14	17,42	36M	6.141
23/09/2024	0,24%	0,04	17,04	17,00	16,87	17,09	39M	8.988
20/09/2024	-0,47%	-0,08	17,00	17,09	16,87	17,14	60M	8.705
19/09/2024	-0,87%	-0,15	17,08	17,18	17,08	17,34	32M	4.883
18/09/2024	-0,52%	-0,09	17,23	17,22	17,18	17,36	31M	4.809
17/09/2024	0,76%	0,13	17,32	17,20	17,10	17,37	27M	4.778
16/09/2024	-0,12%	-0,02	17,19	17,30	17,12	17,32	34M	4.723
13/09/2024	0,12%	0,02	17,21	17,29	17,18	17,46	32M	5.062
12/09/2024	-0,06%	-0,01	17,19	17,21	17,05	17,23	49M	5.127
11/09/2024	-0,12%	-0,02	17,20	17,27	17,13	17,28	44M	4.089
10/09/2024	0,58%	0,10	17,22	17,20	16,94	17,26	40M	6.157
09/09/2024	-1,38%	-0,24	17,12	17,36	17,12	17,42	47M	5.922
06/09/2024	-1,08%	-0,19	17,36	17,52	17,28	17,55	43M	5.841
05/09/2024	-0,28%	-0,05	17,55	17,60	17,52	17,70	37M	5.104
04/09/2024	0,74%	0,13	17,60	17,56	17,45	17,70	30M	6.855
03/09/2024	0,29%	0,05	17,47	17,42	17,34	17,53	29M	5.040
02/09/2024	-1,36%	-0,24	17,42	17,85	17,34	17,85	43M	7.022
30/08/2024	-0,39%	-0,07	17,66	17,75	17,61	17,76	42M	5.669
29/08/2024	-0,84%	-0,15	17,73	17,82	17,61	17,92	41M	7.108
28/08/2024	-1,05%	-0,19	17,88	18,08	17,88	18,13	30M	5.741
27/08/2024	0,50%	0,09	18,07	18,05	17,81	18,15	43M	6.247
26/08/2024	0,45%	0,08	17,98	17,95	17,77	18,03	24M	4.988
23/08/2024	0,62%	0,11	17,90	17,85	17,73	17,94	22M	4.333
22/08/2024	-1,17%	-0,21	17,79	17,95	17,64	18,06	31M	5.018
21/08/2024	0,17%	0,03	18,00	18,01	17,82	18,09	28M	6.251
20/08/2024	0,62%	0,11	17,97	17,90	17,70	18,07	31M	6.756
19/08/2024	0,90%	0,16	17,86	17,81	17,49	17,99	54M	9.837
16/08/2024	-0,28%	-0,05	17,70	17,95	17,55	17,97	43M	8.097
15/08/2024	-2,47%	-0,45	17,75	17,94	17,62	18,17	46M	11.071
14/08/2024	-0,55%	-0,10	18,20	18,19	18,05	18,33	47M	7.873
13/08/2024	1,16%	0,21	18,30	18,35	18,04	18,40	31M	7.120
12/08/2024	-1,52%	-0,28	18,09	18,48	18,07	18,53	20M	4.127
09/08/2024	2,11%	0,38	18,37	18,13	18,05	18,52	45M	8.828
08/08/2024	0,78%	0,14	17,99	17,83	17,71	18,16	26M	5.759
07/08/2024	0,85%	0,15	17,85	17,80	17,75	17,92	19M	4.368
06/08/2024	1,03%	0,18	17,70	17,51	17,51	17,85	31M	7.121
05/08/2024	-1,24%	-0,22	17,52	17,32	17,28	17,67	29M	6.840
02/08/2024	-0,34%	-0,06	17,74	17,80	17,63	17,93	30M	4.852
01/08/2024	-0,89%	-0,16	17,80	18,06	17,71	18,10	30M	4.768
31/07/2024	-0,22%	-0,04	17,96	18,00	17,86	18,08	55M	7.589
30/07/2024	-1,10%	-0,20	18,00	18,19	18,00	18,24	37M	4.999
29/07/2024	-0,66%	-0,12	18,20	18,33	18,20	18,43	15M	3.398
26/07/2024	0,44%	0,08	18,32	18,27	18,15	18,40	14M	2.912
25/07/2024	-1,14%	-0,21	18,24	18,42	18,24	18,55	19M	5.210
24/07/2024	-1,34%	-0,25	18,45	18,67	18,45	19,02	24M	5.585
23/07/2024	-1,58%	-0,30	18,70	18,93	18,69	18,99	33M	5.985
22/07/2024	-1,81%	-0,35	19,00	19,33	18,93	19,33	38M	7.410
19/07/2024	0,21%	0,04	19,35	19,35	19,24	19,49	26M	5.673
18/07/2024	-0,36%	-0,07	19,31	19,37	19,08	19,37	54M	7.633
17/07/2024	0,16%	0,03	19,38	19,35	19,21	19,49	29M	6.243
16/07/2024	2,06%	0,39	19,35	18,93	18,87	19,37	55M	7.758
15/07/2024	-0,78%	-0,15	18,96	19,10	18,87	19,16	29M	7.765
12/07/2024	-0,26%	-0,05	19,11	19,16	19,00	19,20	24M	4.336
11/07/2024	0,21%	0,04	19,16	19,14	19,10	19,30	42M	8.534
10/07/2024	-	-	19,12	19,11	18,90	19,27	32M	7.149

Date,Open,High,Low,Close,Volume
21-Jan-25,17.95,18.06,17.82,18.04,20029522
20-Jan-25,18.05,18.13,17.82,17.99,25760723
17-Jan-25,17.87,18.02,17.70,18.01,23279377
16-Jan-25,17.80,17.98,17.57,17.70,26230030
15-Jan-25,17.88,18.00,17.52,17.78,28765152
14-Jan-25,17.38,17.70,17.29,17.69,28242403
13-Jan-25,17.20,17.65,17.20,17.37,43238911
10-Jan-25,17.39,17.69,17.06,17.19,46330224
09-Jan-25,17.14,17.42,17.02,17.39,19702694
08-Jan-25,17.33,17.36,17.13,17.13,27477835
07-Jan-25,17.22,17.42,17.10,17.33,35775721
06-Jan-25,17.04,17.30,17.01,17.22,30808504
03-Jan-25,17.21,17.28,17.02,17.02,30188323
02-Jan-25,17.50,17.68,17.27,17.32,35044265
30-Dec-24,17.70,17.79,17.40,17.50,29032200
27-Dec-24,17.75,17.94,17.57,17.68,39180642
26-Dec-24,17.78,18.04,17.67,17.72,28013818
23-Dec-24,18.36,18.36,17.76,17.93,43260011
20-Dec-24,18.32,18.48,18.12,18.41,52157897
19-Dec-24,18.71,18.92,18.33,18.42,38991417
18-Dec-24,19.14,19.24,18.59,18.66,57718827
17-Dec-24,19.10,19.36,19.09,19.20,83483470
16-Dec-24,19.16,19.28,19.04,19.10,38889986
13-Dec-24,19.36,19.67,19.14,19.17,44790486
12-Dec-24,19.00,19.09,18.83,19.01,34150911
11-Dec-24,19.00,19.20,18.85,19.15,45641205
10-Dec-24,18.74,19.00,18.68,18.95,33219429
09-Dec-24,18.57,18.71,18.45,18.68,33936883
06-Dec-24,19.01,19.07,18.38,18.57,56828898
05-Dec-24,18.84,19.08,18.66,18.96,55695104
04-Dec-24,18.56,18.83,18.51,18.77,52529320
03-Dec-24,18.00,18.73,17.83,18.71,75378765
02-Dec-24,17.91,18.79,17.87,17.97,106332161
29-Nov-24,17.52,17.80,17.25,17.41,60962826
28-Nov-24,17.09,17.74,16.90,17.52,51508240
27-Nov-24,17.08,17.35,16.84,17.07,47689372
26-Nov-24,16.86,17.04,16.80,16.92,24593058
25-Nov-24,16.80,17.08,16.80,16.85,37399212
22-Nov-24,16.75,16.89,16.68,16.84,17541546
21-Nov-24,16.90,17.01,16.74,16.74,31537938
19-Nov-24,17.01,17.11,16.91,17.03,17204795
18-Nov-24,17.00,17.26,16.96,17.01,25429144
14-Nov-24,17.18,17.47,16.96,16.98,37812913
13-Nov-24,17.27,17.42,16.81,17.20,44456606
12-Nov-24,17.33,17.55,17.31,17.42,26076845
11-Nov-24,17.35,17.54,17.21,17.47,28414158
08-Nov-24,17.36,17.72,17.17,17.35,33706520
07-Nov-24,17.89,18.11,17.47,17.47,31741866
06-Nov-24,17.32,18.30,17.08,17.90,72629141
05-Nov-24,17.27,17.45,17.17,17.34,17034218
04-Nov-24,17.40,17.48,17.16,17.31,41015310
01-Nov-24,17.12,17.35,16.95,17.30,29417331
31-Oct-24,17.20,17.58,17.01,17.01,30759779
30-Oct-24,17.11,17.41,17.11,17.35,30114288
29-Oct-24,17.18,17.20,17.01,17.19,56720621
28-Oct-24,17.38,17.38,17.18,17.20,27576334
25-Oct-24,17.32,17.39,17.22,17.22,39993256
24-Oct-24,17.17,17.38,17.14,17.38,27245875
23-Oct-24,17.32,17.32,17.15,17.20,38070404
22-Oct-24,17.20,17.42,17.13,17.35,30913826
21-Oct-24,17.10,17.29,17.02,17.28,22346889
18-Oct-24,17.29,17.42,17.01,17.05,27068514
17-Oct-24,17.27,17.39,17.12,17.17,28465851
16-Oct-24,17.40,17.44,17.15,17.44,48090469
15-Oct-24,17.15,17.39,17.08,17.33,28370651
14-Oct-24,17.14,17.32,17.00,17.16,33885789
11-Oct-24,17.24,17.29,17.04,17.10,29356380
10-Oct-24,17.60,17.60,17.17,17.22,37354758
09-Oct-24,17.64,17.76,17.46,17.53,31145779
08-Oct-24,17.53,17.79,17.40,17.67,46039179
07-Oct-24,18.05,18.09,17.59,17.59,45772098
04-Oct-24,17.97,18.16,17.80,17.93,41765260
03-Oct-24,18.26,18.39,17.96,17.96,70634496
02-Oct-24,18.56,18.77,18.50,18.53,35639626
01-Oct-24,18.20,18.44,18.00,18.40,51901733
30-Sep-24,18.47,18.85,17.99,18.20,61786882
27-Sep-24,17.82,18.74,17.82,18.66,131250579
26-Sep-24,17.32,17.65,17.31,17.63,43233386
25-Sep-24,17.30,17.40,17.19,17.24,73483316
24-Sep-24,17.17,17.42,17.14,17.26,36155256
23-Sep-24,17.00,17.09,16.87,17.04,38915559
20-Sep-24,17.09,17.14,16.87,17.00,60074533
19-Sep-24,17.18,17.34,17.08,17.08,31678009
18-Sep-24,17.22,17.36,17.18,17.23,30859231
17-Sep-24,17.20,17.37,17.10,17.32,26603188
16-Sep-24,17.30,17.32,17.12,17.19,34474215
13-Sep-24,17.29,17.46,17.18,17.21,31866564
12-Sep-24,17.21,17.23,17.05,17.19,49333037
11-Sep-24,17.27,17.28,17.13,17.20,43866015
10-Sep-24,17.20,17.26,16.94,17.22,39877855
09-Sep-24,17.36,17.42,17.12,17.12,46529353
06-Sep-24,17.52,17.55,17.28,17.36,43307589
05-Sep-24,17.60,17.70,17.52,17.55,37314692
04-Sep-24,17.56,17.70,17.45,17.60,29744160
03-Sep-24,17.42,17.53,17.34,17.47,28787983
02-Sep-24,17.85,17.85,17.34,17.42,43421782
30-Aug-24,17.75,17.76,17.61,17.66,41600757
29-Aug-24,17.82,17.92,17.61,17.73,40991384
28-Aug-24,18.08,18.13,17.88,17.88,29711731
27-Aug-24,18.05,18.15,17.81,18.07,42922186
26-Aug-24,17.95,18.03,17.77,17.98,23557147
23-Aug-24,17.85,17.94,17.73,17.90,21551766
22-Aug-24,17.95,18.06,17.64,17.79,30651824
21-Aug-24,18.01,18.09,17.82,18.00,28277845
20-Aug-24,17.90,18.07,17.70,17.97,30738173
19-Aug-24,17.81,17.99,17.49,17.86,54286301
16-Aug-24,17.95,17.97,17.55,17.70,42930100
15-Aug-24,17.94,18.17,17.62,17.75,46103868
14-Aug-24,18.19,18.33,18.05,18.20,46911317
13-Aug-24,18.35,18.40,18.04,18.30,30536583
12-Aug-24,18.48,18.53,18.07,18.09,20465447
09-Aug-24,18.13,18.52,18.05,18.37,45421095
08-Aug-24,17.83,18.16,17.71,17.99,26332929
07-Aug-24,17.80,17.92,17.75,17.85,18675225
06-Aug-24,17.51,17.85,17.51,17.70,30673353
05-Aug-24,17.32,17.67,17.28,17.52,28874727
02-Aug-24,17.80,17.93,17.63,17.74,30402528
01-Aug-24,18.06,18.10,17.71,17.80,30305784
31-Jul-24,18.00,18.08,17.86,17.96,54912036
30-Jul-24,18.19,18.24,18.00,18.00,36859279
29-Jul-24,18.33,18.43,18.20,18.20,14918673
26-Jul-24,18.27,18.40,18.15,18.32,14466069
25-Jul-24,18.42,18.55,18.24,18.24,19194216
24-Jul-24,18.67,19.02,18.45,18.45,24383066
23-Jul-24,18.93,18.99,18.69,18.70,32724509
22-Jul-24,19.33,19.33,18.93,19.00,37623503
19-Jul-24,19.35,19.49,19.24,19.35,26328276
18-Jul-24,19.37,19.37,19.08,19.31,54466884
17-Jul-24,19.35,19.49,19.21,19.38,28746765
16-Jul-24,18.93,19.37,18.87,19.35,55232240
15-Jul-24,19.10,19.16,18.87,18.96,28918730
12-Jul-24,19.16,19.20,19.00,19.11,23785156
11-Jul-24,19.14,19.30,19.10,19.16,42445231
10-Jul-24,19.11,19.27,18.90,19.12,32030968

*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