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
11/07/2025	0,28%	0,05	18,20	18,04	18,03	18,26	30M	7.008
10/07/2025	0,83%	0,15	18,15	18,00	17,89	18,29	42M	9.362
09/07/2025	-2,07%	-0,38	18,00	18,44	18,00	18,70	95M	8.516
08/07/2025	0,60%	0,11	18,38	18,30	18,23	18,48	24M	6.545
07/07/2025	0,94%	0,17	18,27	18,15	18,12	18,29	21M	4.617
04/07/2025	0,28%	0,05	18,10	18,01	18,01	18,25	24M	4.772
03/07/2025	0,22%	0,04	18,05	18,04	18,04	18,30	33M	5.018

02/07/2025	1,07%	0,19	18,01	17,90	17,78	18,03	47M	12.357
01/07/2025	-0,50%	-0,09	17,82	17,92	17,70	17,99	34M	5.015
27/06/2025	0,00%	0,00	17,91	17,77	17,72	17,99	29M	5.051
26/06/2025	0,62%	0,11	17,91	17,86	17,70	17,98	38M	7.864
25/06/2025	-1,00%	-0,18	17,80	18,00	17,69	18,03	52M	9.016
24/06/2025	-2,81%	-0,52	17,98	18,43	17,90	18,60	42M	6.161
23/06/2025	0,27%	0,05	18,50	18,45	18,33	18,95	42M	6.736
20/06/2025	0,11%	0,02	18,45	18,50	18,23	18,53	46M	4.930
18/06/2025	-1,50%	-0,28	18,43	18,75	18,43	18,81	42M	8.069
17/06/2025	-0,90%	-0,17	18,71	19,01	18,55	19,01	25M	4.759
16/06/2025	2,11%	0,39	18,88	18,61	18,47	19,04	52M	6.959
13/06/2025	0,54%	0,10	18,49	18,35	18,31	18,66	33M	7.596
12/06/2025	-1,45%	-0,27	18,39	18,59	18,38	18,61	33M	6.193
11/06/2025	0,16%	0,03	18,66	18,60	18,45	18,76	37M	6.789
10/06/2025	1,25%	0,23	18,63	18,53	18,48	18,85	27M	5.549
09/06/2025	-2,70%	-0,51	18,40	18,89	18,37	18,93	43M	6.745
06/06/2025	-0,47%	-0,09	18,91	19,00	18,82	19,13	26M	5.473
05/06/2025	0,58%	0,11	19,00	18,90	18,80	19,13	32M	5.769
04/06/2025	-0,32%	-0,06	18,89	19,02	18,89	19,23	34M	5.660
03/06/2025	0,91%	0,17	18,95	18,79	18,74	19,22	33M	5.898
02/06/2025	-0,58%	-0,11	18,78	18,90	18,65	19,19	41M	7.768
30/05/2025	-2,12%	-0,41	18,89	19,43	18,89	19,43	30M	4.556
29/05/2025	0,05%	0,01	19,30	19,20	18,99	19,45	53M	11.042
28/05/2025	0,68%	0,13	19,29	19,20	19,12	19,38	32M	7.478
27/05/2025	1,54%	0,29	19,16	19,01	18,87	19,28	51M	5.597
26/05/2025	-0,05%	-0,01	18,87	18,81	18,81	19,14	35M	4.886
23/05/2025	2,83%	0,52	18,88	18,36	18,24	18,97	43M	8.024
22/05/2025	-0,86%	-0,16	18,36	18,50	18,36	18,65	40M	6.729
21/05/2025	-2,01%	-0,38	18,52	18,77	18,51	18,85	21M	3.942
20/05/2025	0,11%	0,02	18,90	18,81	18,69	18,90	25M	5.694
19/05/2025	-0,58%	-0,11	18,88	18,93	18,80	19,06	35M	5.573
16/05/2025	-0,26%	-0,05	18,99	18,99	18,77	19,17	36M	6.796
15/05/2025	2,04%	0,38	19,04	18,70	18,67	19,04	40M	6.816
14/05/2025	-1,69%	-0,32	18,66	19,78	18,63	19,90	61M	12.743
13/05/2025	0,53%	0,10	18,98	18,80	18,80	19,20	67M	12.486
12/05/2025	-0,16%	-0,03	18,88	19,00	18,46	19,01	68M	12.533
09/05/2025	-2,17%	-0,42	18,91	19,14	18,61	19,23	84M	14.304
08/05/2025	0,16%	0,03	19,33	19,47	19,13	19,49	31M	6.309
07/05/2025	-0,10%	-0,02	19,30	19,35	19,10	19,43	35M	5.368
06/05/2025	-1,93%	-0,38	19,32	19,32	19,10	19,60	31M	5.989
05/05/2025	-1,65%	-0,33	19,70	20,20	19,58	20,35	51M	7.739
02/05/2025	1,21%	0,24	20,03	19,91	19,75	20,15	48M	9.713
30/04/2025	-0,80%	-0,16	19,79	19,95	19,64	20,00	41M	7.702
29/04/2025	-0,15%	-0,03	19,95	20,00	19,86	20,21	35M	5.479
28/04/2025	-0,15%	-0,03	19,98	20,00	19,80	20,05	55M	6.180
25/04/2025	-0,55%	-0,11	20,01	20,14	19,98	20,27	60M	7.506
24/04/2025	0,05%	0,01	20,12	20,05	19,84	20,22	64M	11.800
23/04/2025	-1,13%	-0,23	20,11	20,55	19,96	20,55	54M	11.155
22/04/2025	0,94%	0,19	20,34	20,14	20,00	20,59	51M	12.145
17/04/2025	-0,69%	-0,14	20,15	20,35	20,10	20,37	39M	6.290
16/04/2025	-0,10%	-0,02	20,29	20,24	20,15	20,45	59M	10.194
15/04/2025	-2,50%	-0,52	20,31	20,88	20,22	20,93	82M	15.147
14/04/2025	3,53%	0,71	20,83	20,32	20,30	21,00	111M	17.835
11/04/2025	6,01%	1,14	20,12	19,06	19,05	20,13	101M	14.101
10/04/2025	1,33%	0,25	18,98	18,73	18,64	19,13	39M	6.538
09/04/2025	0,48%	0,09	18,73	18,51	18,50	19,22	60M	12.839
08/04/2025	-0,43%	-0,08	18,64	18,75	18,61	18,98	44M	9.317
07/04/2025	1,03%	0,19	18,72	18,29	18,28	19,22	121M	26.363
04/04/2025	-0,54%	-0,10	18,53	18,60	18,50	19,27	104M	16.389
03/04/2025	-0,69%	-0,13	18,63	18,91	18,55	19,17	81M	12.610
02/04/2025	-0,48%	-0,09	18,76	18,78	18,75	19,15	63M	10.616
01/04/2025	1,34%	0,25	18,85	18,44	18,35	18,94	37M	8.029
31/03/2025	0,92%	0,17	18,60	18,25	18,25	18,70	32M	6.988
28/03/2025	-0,86%	-0,16	18,43	18,59	18,32	18,61	20M	4.327
27/03/2025	1,86%	0,34	18,59	18,24	18,17	18,65	21M	4.096
26/03/2025	-0,92%	-0,17	18,25	18,48	18,15	18,55	30M	6.358
25/03/2025	-0,75%	-0,14	18,42	18,57	18,31	18,66	43M	7.970
24/03/2025	-1,01%	-0,19	18,56	18,76	18,46	18,86	34M	6.615
21/03/2025	1,35%	0,25	18,75	18,43	18,43	18,90	33M	5.297
20/03/2025	-0,86%	-0,16	18,50	18,60	18,41	18,77	41M	7.851
19/03/2025	-3,52%	-0,68	18,66	19,34	18,66	19,36	71M	12.733
18/03/2025	8,11%	1,45	19,34	17,93	17,93	19,34	104M	12.069
17/03/2025	-3,92%	-0,73	17,89	18,64	17,83	18,67	166M	16.956
14/03/2025	0,11%	0,02	18,62	18,67	18,44	19,01	128M	12.217
13/03/2025	-1,06%	-0,20	18,60	18,34	17,72	18,66	88M	13.999
12/03/2025	0,00%	0,00	18,80	18,70	18,70	19,02	48M	6.994
11/03/2025	-1,21%	-0,23	18,80	18,90	18,68	19,04	43M	7.991
10/03/2025	-0,78%	-0,15	19,03	19,05	18,99	19,51	54M	7.925
07/03/2025	2,73%	0,51	19,18	19,21	19,04	19,37	74M	11.881
06/03/2025	0,92%	0,17	18,67	18,49	18,38	18,86	51M	8.245
05/03/2025	2,55%	0,46	18,50	18,10	18,10	18,69	61M	7.901
28/02/2025	-0,72%	-0,13	18,04	18,24	17,94	18,26	49M	6.801
27/02/2025	0,28%	0,05	18,17	18,20	18,03	18,25	29M	5.880
26/02/2025	0,72%	0,13	18,12	18,01	17,88	18,20	78M	8.231
25/02/2025	-0,44%	-0,08	17,99	18,00	17,99	18,26	36M	7.630
24/02/2025	-1,47%	-0,27	18,07	18,29	18,00	18,38	38M	6.229
21/02/2025	1,05%	0,19	18,34	18,15	18,03	18,52	59M	7.668
20/02/2025	-1,68%	-0,31	18,15	18,50	18,15	18,52	29M	5.456
19/02/2025	0,98%	0,18	18,46	18,30	18,25	18,48	28M	5.723
18/02/2025	-3,94%	-0,75	18,28	18,99	18,28	19,08	46M	6.239
17/02/2025	1,06%	0,20	19,03	18,79	18,79	19,23	42M	6.072
14/02/2025	2,06%	0,38	18,83	18,49	18,40	18,92	74M	12.583
13/02/2025	1,54%	0,28	18,45	18,17	17,99	18,49	59M	14.966
12/02/2025	-0,44%	-0,08	18,17	18,11	18,07	18,36	89M	14.772
11/02/2025	1,73%	0,31	18,25	17,85	17,84	18,30	26M	4.776
10/02/2025	-1,21%	-0,22	17,94	18,21	17,94	18,39	35M	7.105
07/02/2025	0,83%	0,15	18,16	18,00	17,85	18,24	40M	7.797
06/02/2025	-0,55%	-0,10	18,01	17,92	17,79	18,13	48M	8.333
05/02/2025	2,72%	0,48	18,11	17,64	17,52	18,15	67M	9.173
04/02/2025	0,86%	0,15	17,63	17,44	17,43	17,85	74M	7.900
03/02/2025	0,69%	0,12	17,48	17,35	17,22	17,76	52M	9.465
31/01/2025	-2,96%	-0,53	17,36	17,91	17,36	17,94	52M	9.950
30/01/2025	2,11%	0,37	17,89	17,52	17,49	17,94	68M	13.057
29/01/2025	-0,79%	-0,14	17,52	17,70	17,40	17,86	43M	7.286
28/01/2025	-2,27%	-0,41	17,66	18,09	17,63	18,09	32M	5.950
27/01/2025	1,35%	0,24	18,07	17,83	17,67	18,13	53M	9.516
24/01/2025	-1,60%	-0,29	17,83	18,17	17,54	18,19	86M	11.780
23/01/2025	0,67%	0,12	18,12	18,16	17,98	18,17	27M	5.552
22/01/2025	-0,22%	-0,04	18,00	17,95	17,82	18,10	38M	6.442
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	-	-	17,93	18,36	17,76	18,36	43M	8.433

Date,Open,High,Low,Close,Volume
11-Jul-25,18.04,18.26,18.03,18.20,29602869
10-Jul-25,18.00,18.29,17.89,18.15,42136638
09-Jul-25,18.44,18.70,18.00,18.00,95023482
08-Jul-25,18.30,18.48,18.23,18.38,24351145
07-Jul-25,18.15,18.29,18.12,18.27,21298707
04-Jul-25,18.01,18.25,18.01,18.10,23713958
03-Jul-25,18.04,18.30,18.04,18.05,33140460
02-Jul-25,17.90,18.03,17.78,18.01,47041211
01-Jul-25,17.92,17.99,17.70,17.82,33658868
27-Jun-25,17.77,17.99,17.72,17.91,28926632
26-Jun-25,17.86,17.98,17.70,17.91,38321426
25-Jun-25,18.00,18.03,17.69,17.80,51813888
24-Jun-25,18.43,18.60,17.90,17.98,41662904
23-Jun-25,18.45,18.95,18.33,18.50,41590353
20-Jun-25,18.50,18.53,18.23,18.45,45715693
18-Jun-25,18.75,18.81,18.43,18.43,42308314
17-Jun-25,19.01,19.01,18.55,18.71,25158474
16-Jun-25,18.61,19.04,18.47,18.88,52362543
13-Jun-25,18.35,18.66,18.31,18.49,33401777
12-Jun-25,18.59,18.61,18.38,18.39,33148766
11-Jun-25,18.60,18.76,18.45,18.66,36541370
10-Jun-25,18.53,18.85,18.48,18.63,26886892
09-Jun-25,18.89,18.93,18.37,18.40,42549490
06-Jun-25,19.00,19.13,18.82,18.91,25968079
05-Jun-25,18.90,19.13,18.80,19.00,31932368
04-Jun-25,19.02,19.23,18.89,18.89,33619087
03-Jun-25,18.79,19.22,18.74,18.95,33443323
02-Jun-25,18.90,19.19,18.65,18.78,41223542
30-May-25,19.43,19.43,18.89,18.89,30332652
29-May-25,19.20,19.45,18.99,19.30,53012467
28-May-25,19.20,19.38,19.12,19.29,32071813
27-May-25,19.01,19.28,18.87,19.16,51301649
26-May-25,18.81,19.14,18.81,18.87,34870478
23-May-25,18.36,18.97,18.24,18.88,43370168
22-May-25,18.50,18.65,18.36,18.36,40384270
21-May-25,18.77,18.85,18.51,18.52,20571709
20-May-25,18.81,18.90,18.69,18.90,25015799
19-May-25,18.93,19.06,18.80,18.88,35171586
16-May-25,18.99,19.17,18.77,18.99,36121935
15-May-25,18.70,19.04,18.67,19.04,39618796
14-May-25,19.78,19.90,18.63,18.66,61356716
13-May-25,18.80,19.20,18.80,18.98,66571541
12-May-25,19.00,19.01,18.46,18.88,67987469
09-May-25,19.14,19.23,18.61,18.91,84291513
08-May-25,19.47,19.49,19.13,19.33,31192083
07-May-25,19.35,19.43,19.10,19.30,34590770
06-May-25,19.32,19.60,19.10,19.32,31487961
05-May-25,20.20,20.35,19.58,19.70,51009492
02-May-25,19.91,20.15,19.75,20.03,47824311
30-Apr-25,19.95,20.00,19.64,19.79,41176918
29-Apr-25,20.00,20.21,19.86,19.95,34891805
28-Apr-25,20.00,20.05,19.80,19.98,55282986
25-Apr-25,20.14,20.27,19.98,20.01,59679971
24-Apr-25,20.05,20.22,19.84,20.12,64266982
23-Apr-25,20.55,20.55,19.96,20.11,53856601
22-Apr-25,20.14,20.59,20.00,20.34,50732067
17-Apr-25,20.35,20.37,20.10,20.15,38783228
16-Apr-25,20.24,20.45,20.15,20.29,59366133
15-Apr-25,20.88,20.93,20.22,20.31,82452043
14-Apr-25,20.32,21.00,20.30,20.83,111439602
11-Apr-25,19.06,20.13,19.05,20.12,101101273
10-Apr-25,18.73,19.13,18.64,18.98,39439699
09-Apr-25,18.51,19.22,18.50,18.73,59611439
08-Apr-25,18.75,18.98,18.61,18.64,43738470
07-Apr-25,18.29,19.22,18.28,18.72,120697425
04-Apr-25,18.60,19.27,18.50,18.53,104032879
03-Apr-25,18.91,19.17,18.55,18.63,81148154
02-Apr-25,18.78,19.15,18.75,18.76,62634555
01-Apr-25,18.44,18.94,18.35,18.85,36590590
31-Mar-25,18.25,18.70,18.25,18.60,32262886
28-Mar-25,18.59,18.61,18.32,18.43,19585186
27-Mar-25,18.24,18.65,18.17,18.59,20537705
26-Mar-25,18.48,18.55,18.15,18.25,30208612
25-Mar-25,18.57,18.66,18.31,18.42,42947699
24-Mar-25,18.76,18.86,18.46,18.56,33690378
21-Mar-25,18.43,18.90,18.43,18.75,33078995
20-Mar-25,18.60,18.77,18.41,18.50,40771166
19-Mar-25,19.34,19.36,18.66,18.66,71415902
18-Mar-25,17.93,19.34,17.93,19.34,104213377
17-Mar-25,18.64,18.67,17.83,17.89,165628055
14-Mar-25,18.67,19.01,18.44,18.62,127964757
13-Mar-25,18.34,18.66,17.72,18.60,88220276
12-Mar-25,18.70,19.02,18.70,18.80,47916114
11-Mar-25,18.90,19.04,18.68,18.80,43082416
10-Mar-25,19.05,19.51,18.99,19.03,54149174
07-Mar-25,19.21,19.37,19.04,19.18,74402577
06-Mar-25,18.49,18.86,18.38,18.67,51172228
05-Mar-25,18.10,18.69,18.10,18.50,60561380
28-Feb-25,18.24,18.26,17.94,18.04,49173576
27-Feb-25,18.20,18.25,18.03,18.17,29375101
26-Feb-25,18.01,18.20,17.88,18.12,77639616
25-Feb-25,18.00,18.26,17.99,17.99,35549074
24-Feb-25,18.29,18.38,18.00,18.07,38066751
21-Feb-25,18.15,18.52,18.03,18.34,59382515
20-Feb-25,18.50,18.52,18.15,18.15,28813383
19-Feb-25,18.30,18.48,18.25,18.46,27591613
18-Feb-25,18.99,19.08,18.28,18.28,46299299
17-Feb-25,18.79,19.23,18.79,19.03,41950129
14-Feb-25,18.49,18.92,18.40,18.83,73626300
13-Feb-25,18.17,18.49,17.99,18.45,58502558
12-Feb-25,18.11,18.36,18.07,18.17,88694851
11-Feb-25,17.85,18.30,17.84,18.25,26221399
10-Feb-25,18.21,18.39,17.94,17.94,35104599
07-Feb-25,18.00,18.24,17.85,18.16,39566442
06-Feb-25,17.92,18.13,17.79,18.01,48059754
05-Feb-25,17.64,18.15,17.52,18.11,66680332
04-Feb-25,17.44,17.85,17.43,17.63,73826435
03-Feb-25,17.35,17.76,17.22,17.48,51839702
31-Jan-25,17.91,17.94,17.36,17.36,51986287
30-Jan-25,17.52,17.94,17.49,17.89,67502583
29-Jan-25,17.70,17.86,17.40,17.52,43092582
28-Jan-25,18.09,18.09,17.63,17.66,32480271
27-Jan-25,17.83,18.13,17.67,18.07,52599452
24-Jan-25,18.17,18.19,17.54,17.83,85997677
23-Jan-25,18.16,18.17,17.98,18.12,26797287
22-Jan-25,17.95,18.10,17.82,18.00,38326035
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

*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