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
19/01/2021-1,86%-0,6433,8034,7633,3234,7828M3.320
18/01/20212,26%0,7634,4433,9033,7734,9224M3.792
15/01/2021-0,36%-0,1233,6833,4433,0033,8627M3.385
14/01/20210,96%0,3233,8033,5933,3034,1133M3.933
13/01/20210,36%0,1233,4833,5232,8633,9747M5.803
12/01/20215,17%1,6433,3632,0631,9433,7070M7.967
11/01/20211,18%0,3731,7231,1230,8731,7838M5.948
08/01/20215,10%1,5231,3529,9629,9031,4343M7.085
07/01/20210,24%0,0729,8329,9429,7330,4539M5.877
06/01/2021-0,20%-0,0629,7629,7629,4730,2933M5.616
05/01/20214,59%1,3129,8228,4328,2129,9359M8.443
04/01/20213,86%1,0628,5127,7727,2528,6035M5.037
30/12/2020-0,22%-0,0627,4527,5727,2627,8716M3.315
29/12/2020-0,90%-0,2527,5127,8827,4027,9123M3.119
28/12/20200,07%0,0227,7627,8827,3328,1316M3.130
23/12/2020-1,18%-0,3327,7428,0727,4628,2615M3.481
22/12/20203,46%0,9428,0727,1127,1128,3938M6.004
21/12/20201,69%0,4527,1326,2726,0927,3525M4.882
18/12/2020-0,63%-0,1726,6826,8526,6827,4018M3.376
17/12/2020-0,07%-0,0226,8526,8926,5927,1721M4.958
16/12/20201,78%0,4726,8726,4926,4327,0416M3.495
15/12/20200,42%0,1126,4026,5026,0126,5016M3.042
14/12/2020-0,38%-0,1026,2926,4026,2426,5510M2.186
11/12/20200,08%0,0226,3926,4926,0426,4914M3.418
10/12/2020-0,23%-0,0626,3726,4225,9226,5615M2.931
09/12/2020-1,42%-0,3826,4326,8226,2226,9611M2.022
08/12/20200,75%0,2026,8126,6226,4926,9713M3.164
07/12/2020-1,74%-0,4726,6127,0926,4227,1526M5.460
04/12/2020-0,04%-0,0127,0827,1426,6927,2820M4.469
03/12/2020-0,73%-0,2027,0927,3926,7527,4821M4.874
02/12/20201,00%0,2727,2927,0326,8627,5427M5.650
01/12/20200,41%0,1127,0227,2026,3927,3953M8.166
30/11/2020-3,27%-0,9126,9127,7826,9128,4869M8.272
27/11/20209,10%2,3227,8226,9426,7527,83130M17.190
26/11/20201,15%0,2925,5025,2125,0025,538M1.945
25/11/2020-0,36%-0,0925,2125,3125,0625,6011M2.314
24/11/2020-1,21%-0,3125,3025,5625,0525,5619M4.306
23/11/20202,44%0,6125,6125,0724,6525,6141M4.811
20/11/20200,97%0,2425,0024,7724,6525,2932M3.524
19/11/2020-2,48%-0,6324,7625,3924,6225,4234M6.952
18/11/2020-0,82%-0,2125,3925,6825,3125,7317M4.061
17/11/2020-0,97%-0,2525,6025,8525,6026,1020M3.792
16/11/2020-1,07%-0,2825,8526,1825,3826,1824M5.300
13/11/20201,71%0,4426,1325,7125,5426,1421M4.917
12/11/2020-0,58%-0,1525,6925,9725,4526,2321M5.033
11/11/20200,23%0,0625,8425,8025,6226,1722M4.955
10/11/2020-1,60%-0,4225,7826,2225,4626,2839M7.691
09/11/2020-3,68%-1,0026,2027,3625,9327,3648M8.173
06/11/20201,95%0,5227,2026,6926,3027,4228M4.823
05/11/20202,46%0,6426,6826,3026,1926,8420M3.693
04/11/2020-0,08%-0,0226,0426,2525,8126,4918M3.380
03/11/20201,92%0,4926,0625,9925,7126,3019M3.886
30/10/2020-2,78%-0,7325,5726,2025,5326,3133M4.449
29/10/20201,35%0,3526,3025,9325,2926,4031M6.649
28/10/2020-2,22%-0,5925,9526,4325,7926,6935M7.022
27/10/20200,95%0,2526,5426,3926,3626,8627M4.426
26/10/2020-0,34%-0,0926,2926,3226,2226,9420M3.971
23/10/20200,11%0,0326,3826,4426,0626,4716M3.023
22/10/2020-0,83%-0,2226,3526,5826,3526,8523M3.198
21/10/20200,30%0,0826,5726,4926,2926,6618M4.519
20/10/20200,15%0,0426,4926,6026,1926,8224M4.086
19/10/2020-1,05%-0,2826,4526,9226,3226,9235M4.673
16/10/20200,34%0,0926,7326,6926,4526,9818M3.031
15/10/20200,30%0,0826,6426,4526,1926,9020M3.714
14/10/20202,35%0,6126,5626,0225,9526,7829M4.769
13/10/20200,89%0,2325,9525,8125,6426,1015M3.324
09/10/2020-1,61%-0,4225,7226,1225,5526,4141M5.911
08/10/2020-0,42%-0,1126,1426,4026,1226,6220M3.686
07/10/20201,16%0,3026,2526,0225,9926,3821M4.608
06/10/2020-3,10%-0,8325,9526,8825,9026,9525M4.523
05/10/20201,98%0,5226,7826,3326,1426,8738M7.565
02/10/2020-0,34%-0,0926,2626,1525,9926,5626M3.955
01/10/20203,37%0,8626,3525,5625,4926,4053M7.094
30/09/20201,15%0,2925,4925,3925,0925,8728M4.965
29/09/20200,92%0,2325,2025,0024,9125,7026M4.685
28/09/2020-1,19%-0,3024,9725,4824,5425,4827M5.653
25/09/2020-1,21%-0,3125,2725,3724,8425,5726M3.729
24/09/2020-0,08%-0,0225,5825,6025,3125,8125M3.800
23/09/2020-1,42%-0,3725,6026,0124,9026,1030M4.886
22/09/2020-0,69%-0,1825,9726,2025,6826,3733M5.734
21/09/2020-1,32%-0,3526,1526,1025,5126,3335M4.719
18/09/20202,55%0,6626,5025,7625,7026,6959M7.959
17/09/20200,16%0,0425,8425,5525,4126,0229M2.680
16/09/2020-0,23%-0,0625,8025,8625,5926,0814M2.630
15/09/20205,46%1,3425,8624,6324,5625,9562M7.455
14/09/20200,33%0,0824,5224,5824,4224,8617M3.409
11/09/2020-1,77%-0,4424,4424,9324,1525,0014M2.888
10/09/2020-0,92%-0,2324,8825,2024,6725,3511M2.324
09/09/2020-0,24%-0,0625,1125,2925,0825,5314M2.718
08/09/2020-0,55%-0,1425,1725,3125,0025,389M1.859
04/09/20200,44%0,1125,3125,2024,8225,3813M2.636
03/09/2020-1,25%-0,3225,2025,5225,1125,9019M4.618
02/09/20200,35%0,0925,5225,6025,0425,7531M5.375
01/09/20201,23%0,3125,4325,1625,0925,7440M6.588
31/08/20203,04%0,7425,1224,4024,3325,3536M5.981
28/08/2020-0,08%-0,0224,3824,6024,1324,6015M3.074
27/08/2020-1,33%-0,3324,4024,6524,2924,7218M3.332
26/08/2020-0,44%-0,1124,7324,7924,2524,8916M2.803
25/08/2020-1,15%-0,2924,8425,1424,8425,2114M2.699
24/08/20200,56%0,1425,1325,0824,9225,3729M7.178
21/08/2020-0,36%-0,0924,9925,0924,7725,1919M3.197
20/08/20201,13%0,2825,0824,5424,3525,1723M4.404
19/08/20202,39%0,5824,8024,3624,2825,2630M6.041
18/08/20200,58%0,1424,2224,2023,8224,4030M5.569
17/08/20200,75%0,1824,0824,0123,7124,1831M5.557
14/08/2020-6,20%-1,5823,9025,0023,4425,0083M15.210
13/08/20205,86%1,4125,4824,0724,0725,4876M10.296
12/08/20200,54%0,1324,0723,9623,9024,5433M5.817
11/08/2020-0,04%-0,0123,9424,0723,8124,2325M4.233
10/08/20200,71%0,1723,9523,8623,5224,0619M3.568
07/08/2020-0,92%-0,2223,7823,8823,5624,2417M3.160
06/08/20203,23%0,7524,0023,2823,2124,3024M5.188
05/08/20201,31%0,3023,2523,1322,8823,3822M4.988
04/08/2020-2,09%-0,4922,9523,3122,5723,4720M3.763
03/08/20201,03%0,2423,4423,2223,0623,4426M4.398
31/07/2020-2,81%-0,6723,2023,6623,1123,7120M3.042
30/07/2020-0,25%-0,0623,8723,8023,6424,0011M2.057
29/07/2020-0,87%-0,2123,9324,1823,7724,2011M2.385
28/07/20200,58%0,1424,1423,9923,8724,2710M2.095
27/07/20201,10%0,2624,0023,9723,6424,0716M2.924
24/07/2020-0,92%-0,2223,7423,8123,2923,8522M3.396
23/07/2020-2,16%-0,5323,9624,4923,8124,8021M3.411
22/07/20200,33%0,0824,4924,4424,3024,6622M3.297
21/07/20200,16%0,0424,4124,3724,0524,8235M7.059
20/07/20201,25%0,3024,3724,0223,9824,5214M2.541
17/07/20200,59%0,1424,0724,0323,7424,1423M4.414
16/07/2020-0,71%-0,1723,9324,0223,7324,1613M1.534
15/07/20200,84%0,2024,1024,1323,9024,4524M4.167
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--24,0824,1923,8024,4928M4.536


*exoneração de responsabilidade e termos de uso


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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito