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
25/09/2020	-1,21%	-0,31	25,27	25,37	24,84	25,57	26M	3.729
24/09/2020	-0,08%	-0,02	25,58	25,60	25,31	25,81	25M	3.800
23/09/2020	-1,42%	-0,37	25,60	26,01	24,90	26,10	30M	4.886
22/09/2020	-0,69%	-0,18	25,97	26,20	25,68	26,37	33M	5.734
21/09/2020	-1,32%	-0,35	26,15	26,10	25,51	26,33	35M	4.719
18/09/2020	2,55%	0,66	26,50	25,76	25,70	26,69	59M	7.959
17/09/2020	0,16%	0,04	25,84	25,55	25,41	26,02	29M	2.680
16/09/2020	-0,23%	-0,06	25,80	25,86	25,59	26,08	14M	2.630
15/09/2020	5,46%	1,34	25,86	24,63	24,56	25,95	62M	7.455
14/09/2020	0,33%	0,08	24,52	24,58	24,42	24,86	17M	3.409
11/09/2020	-1,77%	-0,44	24,44	24,93	24,15	25,00	14M	2.888

10/09/2020	-0,92%	-0,23	24,88	25,20	24,67	25,35	11M	2.324
09/09/2020	-0,24%	-0,06	25,11	25,29	25,08	25,53	14M	2.718
08/09/2020	-0,55%	-0,14	25,17	25,31	25,00	25,38	9M	1.859
04/09/2020	0,44%	0,11	25,31	25,20	24,82	25,38	13M	2.636
03/09/2020	-1,25%	-0,32	25,20	25,52	25,11	25,90	19M	4.618
02/09/2020	0,35%	0,09	25,52	25,60	25,04	25,75	31M	5.375
01/09/2020	1,23%	0,31	25,43	25,16	25,09	25,74	40M	6.588
31/08/2020	3,04%	0,74	25,12	24,40	24,33	25,35	36M	5.981
28/08/2020	-0,08%	-0,02	24,38	24,60	24,13	24,60	15M	3.074
27/08/2020	-1,33%	-0,33	24,40	24,65	24,29	24,72	18M	3.332
26/08/2020	-0,44%	-0,11	24,73	24,79	24,25	24,89	16M	2.803
25/08/2020	-1,15%	-0,29	24,84	25,14	24,84	25,21	14M	2.699
24/08/2020	0,56%	0,14	25,13	25,08	24,92	25,37	29M	7.178
21/08/2020	-0,36%	-0,09	24,99	25,09	24,77	25,19	19M	3.197
20/08/2020	1,13%	0,28	25,08	24,54	24,35	25,17	23M	4.404
19/08/2020	2,39%	0,58	24,80	24,36	24,28	25,26	30M	6.041
18/08/2020	0,58%	0,14	24,22	24,20	23,82	24,40	30M	5.569
17/08/2020	0,75%	0,18	24,08	24,01	23,71	24,18	31M	5.557
14/08/2020	-6,20%	-1,58	23,90	25,00	23,44	25,00	83M	15.210
13/08/2020	5,86%	1,41	25,48	24,07	24,07	25,48	76M	10.296
12/08/2020	0,54%	0,13	24,07	23,96	23,90	24,54	33M	5.817
11/08/2020	-0,04%	-0,01	23,94	24,07	23,81	24,23	25M	4.233
10/08/2020	0,71%	0,17	23,95	23,86	23,52	24,06	19M	3.568
07/08/2020	-0,92%	-0,22	23,78	23,88	23,56	24,24	17M	3.160
06/08/2020	3,23%	0,75	24,00	23,28	23,21	24,30	24M	5.188
05/08/2020	1,31%	0,30	23,25	23,13	22,88	23,38	22M	4.988
04/08/2020	-2,09%	-0,49	22,95	23,31	22,57	23,47	20M	3.763
03/08/2020	1,03%	0,24	23,44	23,22	23,06	23,44	26M	4.398
31/07/2020	-2,81%	-0,67	23,20	23,66	23,11	23,71	20M	3.042
30/07/2020	-0,25%	-0,06	23,87	23,80	23,64	24,00	11M	2.057
29/07/2020	-0,87%	-0,21	23,93	24,18	23,77	24,20	11M	2.385
28/07/2020	0,58%	0,14	24,14	23,99	23,87	24,27	10M	2.095
27/07/2020	1,10%	0,26	24,00	23,97	23,64	24,07	16M	2.924
24/07/2020	-0,92%	-0,22	23,74	23,81	23,29	23,85	22M	3.396
23/07/2020	-2,16%	-0,53	23,96	24,49	23,81	24,80	21M	3.411
22/07/2020	0,33%	0,08	24,49	24,44	24,30	24,66	22M	3.297
21/07/2020	0,16%	0,04	24,41	24,37	24,05	24,82	35M	7.059
20/07/2020	1,25%	0,30	24,37	24,02	23,98	24,52	14M	2.541
17/07/2020	0,59%	0,14	24,07	24,03	23,74	24,14	23M	4.414
16/07/2020	-0,71%	-0,17	23,93	24,02	23,73	24,16	13M	1.534
15/07/2020	0,84%	0,20	24,10	24,13	23,90	24,45	24M	4.167
14/07/2020	-1,61%	-0,39	23,90	24,33	22,90	24,35	64M	9.690
13/07/2020	-2,45%	-0,61	24,29	24,90	24,29	24,99	28M	4.239
10/07/2020	1,43%	0,35	24,90	24,54	24,48	24,98	38M	5.352
09/07/2020	-1,41%	-0,35	24,55	25,05	24,32	25,15	55M	6.284
08/07/2020	3,41%	0,82	24,90	24,20	24,07	24,95	51M	6.710
07/07/2020	-0,04%	-0,01	24,08	24,19	23,80	24,49	28M	4.536
06/07/2020	0,75%	0,18	24,09	24,24	23,70	24,24	29M	3.851
03/07/2020	2,62%	0,61	23,91	23,31	23,24	24,00	13M	1.830
02/07/2020	-1,40%	-0,33	23,30	23,89	23,30	24,24	36M	4.181
01/07/2020	0,13%	0,03	23,63	23,64	23,43	24,20	46M	6.211
30/06/2020	0,21%	0,05	23,60	23,49	23,40	23,98	37M	7.656
29/06/2020	0,51%	0,12	23,55	23,57	23,11	23,73	23M	4.381
26/06/2020	-0,38%	-0,09	23,43	23,60	23,20	23,90	29M	4.638
25/06/2020	0,64%	0,15	23,52	23,42	23,06	23,83	30M	5.019
24/06/2020	0,39%	0,09	23,37	23,12	22,89	23,39	28M	5.001
23/06/2020	0,04%	0,01	23,28	23,50	23,08	23,65	22M	4.352
22/06/2020	-1,48%	-0,35	23,27	23,62	23,01	23,68	32M	5.308
19/06/2020	-2,40%	-0,58	23,62	24,40	23,62	24,41	38M	3.930
18/06/2020	2,37%	0,56	24,20	23,70	23,49	24,20	48M	8.137
17/06/2020	5,16%	1,16	23,64	22,64	22,56	23,74	50M	8.226
16/06/2020	-0,97%	-0,22	22,48	23,00	22,38	23,43	49M	7.120
15/06/2020	0,62%	0,14	22,70	22,00	21,80	22,82	58M	9.270
12/06/2020	-2,76%	-0,64	22,56	22,60	22,27	23,04	41M	8.021
10/06/2020	-0,94%	-0,22	23,20	23,60	22,79	23,75	54M	10.569
09/06/2020	-1,97%	-0,47	23,42	23,89	23,35	24,45	50M	6.702
08/06/2020	-0,87%	-0,21	23,89	24,39	23,65	24,42	32M	5.951
05/06/2020	-3,41%	-0,85	24,10	25,11	23,91	25,25	43M	6.351
04/06/2020	-0,16%	-0,04	24,95	25,05	24,61	25,10	23M	4.944
03/06/2020	-1,77%	-0,45	24,99	25,68	24,51	25,90	42M	7.421
02/06/2020	-1,78%	-0,46	25,44	25,90	25,30	26,00	31M	5.036
01/06/2020	3,97%	0,99	25,90	25,04	24,91	25,93	42M	5.676
29/05/2020	-1,54%	-0,39	24,91	25,39	24,60	25,49	54M	9.834
28/05/2020	-3,80%	-1,00	25,30	26,41	25,04	26,90	64M	12.129
27/05/2020	-0,19%	-0,05	26,30	26,60	25,75	26,97	44M	7.576
26/05/2020	7,33%	1,80	26,35	24,83	24,50	26,40	68M	9.161
25/05/2020	-3,16%	-0,80	24,55	25,65	24,55	26,15	64M	9.929
22/05/2020	-2,80%	-0,73	25,35	25,95	25,16	26,18	25M	4.131
21/05/2020	-0,23%	-0,06	26,08	26,19	25,75	26,44	19M	2.831
20/05/2020	-1,36%	-0,36	26,14	26,62	26,00	27,06	29M	5.490
19/05/2020	-0,67%	-0,18	26,50	26,50	25,71	26,65	40M	5.778
18/05/2020	-2,81%	-0,77	26,68	27,85	26,22	27,85	33M	5.651
15/05/2020	0,84%	0,23	27,45	27,05	26,87	27,85	33M	5.714
14/05/2020	2,41%	0,64	27,22	26,99	26,44	27,98	62M	9.173
13/05/2020	-0,45%	-0,12	26,58	26,91	26,16	27,53	48M	6.391
12/05/2020	-1,11%	-0,30	26,70	27,02	26,65	27,45	39M	7.360
11/05/2020	3,69%	0,96	27,00	26,04	25,46	27,02	70M	9.656
08/05/2020	0,35%	0,09	26,04	25,57	25,09	26,12	49M	6.377
07/05/2020	4,13%	1,03	25,95	25,10	24,82	26,26	45M	6.583
06/05/2020	0,12%	0,03	24,92	25,07	24,50	25,17	12M	2.620
05/05/2020	-0,64%	-0,16	24,89	25,20	24,56	25,63	18M	3.382
04/05/2020	4,38%	1,05	25,05	23,61	23,42	25,33	33M	6.580
30/04/2020	-5,21%	-1,32	24,00	25,18	24,00	25,70	43M	6.234
29/04/2020	-1,86%	-0,48	25,32	25,90	25,19	26,00	29M	6.136
28/04/2020	3,53%	0,88	25,80	25,53	25,01	25,81	35M	5.218
27/04/2020	2,05%	0,50	24,92	24,69	24,24	25,58	37M	7.437
24/04/2020	1,92%	0,46	24,42	23,70	23,42	24,85	71M	14.040
23/04/2020	-3,39%	-0,84	23,96	24,94	23,77	25,69	38M	7.236
22/04/2020	5,53%	1,30	24,80	23,50	23,38	25,00	42M	6.494
20/04/2020	3,71%	0,84	23,50	22,55	22,26	23,60	22M	4.797
17/04/2020	-0,87%	-0,20	22,66	23,21	22,66	23,43	15M	3.417
16/04/2020	-2,31%	-0,54	22,86	23,70	22,80	23,95	19M	3.848
15/04/2020	6,46%	1,42	23,40	21,70	21,54	23,40	41M	7.635
14/04/2020	3,53%	0,75	21,98	21,44	21,38	22,44	26M	5.939
13/04/2020	4,27%	0,87	21,23	20,32	20,02	21,23	25M	5.061
09/04/2020	2,21%	0,44	20,36	20,13	19,78	20,88	32M	6.052
08/04/2020	-2,35%	-0,48	19,92	20,40	19,57	20,51	32M	5.812
07/04/2020	-0,44%	-0,09	20,40	21,30	20,12	21,63	27M	5.944
06/04/2020	2,45%	0,49	20,49	21,49	20,26	21,56	25M	4.936
03/04/2020	-3,85%	-0,80	20,00	21,00	19,55	21,11	25M	6.186
02/04/2020	-6,01%	-1,33	20,80	22,70	20,44	22,86	51M	13.927
01/04/2020	-2,51%	-0,57	22,13	22,23	21,27	22,56	36M	9.197
31/03/2020	-0,70%	-0,16	22,70	23,07	22,20	23,13	20M	4.828
30/03/2020	1,24%	0,28	22,86	23,14	22,79	23,75	27M	5.797
27/03/2020	1,35%	0,30	22,58	21,64	21,06	23,45	29M	6.003
26/03/2020	7,43%	1,54	22,28	20,61	20,61	22,77	27M	5.951
25/03/2020	8,19%	1,57	20,74	19,18	19,16	21,19	26M	7.599
24/03/2020	4,18%	0,77	19,17	19,25	19,06	19,71	28M	8.571
23/03/2020	-6,46%	-1,27	18,40	19,28	17,60	19,50	24M	6.193
20/03/2020	2,13%	0,41	19,67	20,00	18,45	20,94	30M	7.481
19/03/2020	1,05%	0,20	19,26	18,44	18,20	20,36	38M	8.645
18/03/2020	-4,27%	-0,85	19,06	18,95	18,60	19,80	43M	8.613
17/03/2020	-	-	19,91	18,90	18,80	19,91	20M	6.092

Date,Open,High,Low,Close,Volume
25-Sep-20,25.37,25.57,24.84,25.27,26138049
24-Sep-20,25.60,25.81,25.31,25.58,25429167
23-Sep-20,26.01,26.10,24.90,25.60,29670273
22-Sep-20,26.20,26.37,25.68,25.97,33229633
21-Sep-20,26.10,26.33,25.51,26.15,35028669
18-Sep-20,25.76,26.69,25.70,26.50,58508139
17-Sep-20,25.55,26.02,25.41,25.84,29122964
16-Sep-20,25.86,26.08,25.59,25.80,14368846
15-Sep-20,24.63,25.95,24.56,25.86,61827910
14-Sep-20,24.58,24.86,24.42,24.52,17066644
11-Sep-20,24.93,25.00,24.15,24.44,14014592
10-Sep-20,25.20,25.35,24.67,24.88,11410419
09-Sep-20,25.29,25.53,25.08,25.11,13816620
08-Sep-20,25.31,25.38,25.00,25.17,9346786
04-Sep-20,25.20,25.38,24.82,25.31,13431684
03-Sep-20,25.52,25.90,25.11,25.20,18970331
02-Sep-20,25.60,25.75,25.04,25.52,30507376
01-Sep-20,25.16,25.74,25.09,25.43,39783520
31-Aug-20,24.40,25.35,24.33,25.12,36245419
28-Aug-20,24.60,24.60,24.13,24.38,15115210
27-Aug-20,24.65,24.72,24.29,24.40,17816360
26-Aug-20,24.79,24.89,24.25,24.73,16159120
25-Aug-20,25.14,25.21,24.84,24.84,13801387
24-Aug-20,25.08,25.37,24.92,25.13,28740808
21-Aug-20,25.09,25.19,24.77,24.99,19490878
20-Aug-20,24.54,25.17,24.35,25.08,23248400
19-Aug-20,24.36,25.26,24.28,24.80,30106925
18-Aug-20,24.20,24.40,23.82,24.22,29681278
17-Aug-20,24.01,24.18,23.71,24.08,31016543
14-Aug-20,25.00,25.00,23.44,23.90,82854177
13-Aug-20,24.07,25.48,24.07,25.48,76199867
12-Aug-20,23.96,24.54,23.90,24.07,32923611
11-Aug-20,24.07,24.23,23.81,23.94,24564734
10-Aug-20,23.86,24.06,23.52,23.95,19139525
07-Aug-20,23.88,24.24,23.56,23.78,17012230
06-Aug-20,23.28,24.30,23.21,24.00,24354935
05-Aug-20,23.13,23.38,22.88,23.25,22125833
04-Aug-20,23.31,23.47,22.57,22.95,20495217
03-Aug-20,23.22,23.44,23.06,23.44,26058767
31-Jul-20,23.66,23.71,23.11,23.20,19526446
30-Jul-20,23.80,24.00,23.64,23.87,11301218
29-Jul-20,24.18,24.20,23.77,23.93,11498088
28-Jul-20,23.99,24.27,23.87,24.14,10123207
27-Jul-20,23.97,24.07,23.64,24.00,15675465
24-Jul-20,23.81,23.85,23.29,23.74,22182494
23-Jul-20,24.49,24.80,23.81,23.96,21265022
22-Jul-20,24.44,24.66,24.30,24.49,22041076
21-Jul-20,24.37,24.82,24.05,24.41,35286011
20-Jul-20,24.02,24.52,23.98,24.37,14441295
17-Jul-20,24.03,24.14,23.74,24.07,23244438
16-Jul-20,24.02,24.16,23.73,23.93,13034722
15-Jul-20,24.13,24.45,23.90,24.10,24267991
14-Jul-20,24.33,24.35,22.90,23.90,64201746
13-Jul-20,24.90,24.99,24.29,24.29,27662206
10-Jul-20,24.54,24.98,24.48,24.90,37770552
09-Jul-20,25.05,25.15,24.32,24.55,54518835
08-Jul-20,24.20,24.95,24.07,24.90,51197200
07-Jul-20,24.19,24.49,23.80,24.08,28360634
06-Jul-20,24.24,24.24,23.70,24.09,29455290
03-Jul-20,23.31,24.00,23.24,23.91,13046684
02-Jul-20,23.89,24.24,23.30,23.30,35984081
01-Jul-20,23.64,24.20,23.43,23.63,45630042
30-Jun-20,23.49,23.98,23.40,23.60,36742468
29-Jun-20,23.57,23.73,23.11,23.55,23127935
26-Jun-20,23.60,23.90,23.20,23.43,28965135
25-Jun-20,23.42,23.83,23.06,23.52,30127364
24-Jun-20,23.12,23.39,22.89,23.37,27623564
23-Jun-20,23.50,23.65,23.08,23.28,21762918
22-Jun-20,23.62,23.68,23.01,23.27,31979654
19-Jun-20,24.40,24.41,23.62,23.62,37747988
18-Jun-20,23.70,24.20,23.49,24.20,48470522
17-Jun-20,22.64,23.74,22.56,23.64,50228679
16-Jun-20,23.00,23.43,22.38,22.48,49114163
15-Jun-20,22.00,22.82,21.80,22.70,58220592
12-Jun-20,22.60,23.04,22.27,22.56,40612512
10-Jun-20,23.60,23.75,22.79,23.20,54284290
09-Jun-20,23.89,24.45,23.35,23.42,50031456
08-Jun-20,24.39,24.42,23.65,23.89,31765243
05-Jun-20,25.11,25.25,23.91,24.10,42914378
04-Jun-20,25.05,25.10,24.61,24.95,23142113
03-Jun-20,25.68,25.90,24.51,24.99,42068210
02-Jun-20,25.90,26.00,25.30,25.44,30672293
01-Jun-20,25.04,25.93,24.91,25.90,41752114
29-May-20,25.39,25.49,24.60,24.91,53544527
28-May-20,26.41,26.90,25.04,25.30,64391453
27-May-20,26.60,26.97,25.75,26.30,43877238
26-May-20,24.83,26.40,24.50,26.35,67926427
25-May-20,25.65,26.15,24.55,24.55,64411349
22-May-20,25.95,26.18,25.16,25.35,25054461
21-May-20,26.19,26.44,25.75,26.08,18923523
20-May-20,26.62,27.06,26.00,26.14,29003032
19-May-20,26.50,26.65,25.71,26.50,39670216
18-May-20,27.85,27.85,26.22,26.68,33216447
15-May-20,27.05,27.85,26.87,27.45,33290177
14-May-20,26.99,27.98,26.44,27.22,62106742
13-May-20,26.91,27.53,26.16,26.58,47610283
12-May-20,27.02,27.45,26.65,26.70,39122051
11-May-20,26.04,27.02,25.46,27.00,70298824
08-May-20,25.57,26.12,25.09,26.04,48693306
07-May-20,25.10,26.26,24.82,25.95,44744968
06-May-20,25.07,25.17,24.50,24.92,12358783
05-May-20,25.20,25.63,24.56,24.89,18292159
04-May-20,23.61,25.33,23.42,25.05,33147532
30-Apr-20,25.18,25.70,24.00,24.00,42829937
29-Apr-20,25.90,26.00,25.19,25.32,29308988
28-Apr-20,25.53,25.81,25.01,25.80,35159219
27-Apr-20,24.69,25.58,24.24,24.92,37215183
24-Apr-20,23.70,24.85,23.42,24.42,70975195
23-Apr-20,24.94,25.69,23.77,23.96,38277150
22-Apr-20,23.50,25.00,23.38,24.80,41582595
20-Apr-20,22.55,23.60,22.26,23.50,22198394
17-Apr-20,23.21,23.43,22.66,22.66,15476340
16-Apr-20,23.70,23.95,22.80,22.86,19340916
15-Apr-20,21.70,23.40,21.54,23.40,40923096
14-Apr-20,21.44,22.44,21.38,21.98,26299352
13-Apr-20,20.32,21.23,20.02,21.23,25040018
09-Apr-20,20.13,20.88,19.78,20.36,31820144
08-Apr-20,20.40,20.51,19.57,19.92,31825124
07-Apr-20,21.30,21.63,20.12,20.40,27262102
06-Apr-20,21.49,21.56,20.26,20.49,24857530
03-Apr-20,21.00,21.11,19.55,20.00,24599632
02-Apr-20,22.70,22.86,20.44,20.80,50762621
01-Apr-20,22.23,22.56,21.27,22.13,36054410
31-Mar-20,23.07,23.13,22.20,22.70,19729910
30-Mar-20,23.14,23.75,22.79,22.86,27441283
27-Mar-20,21.64,23.45,21.06,22.58,28966525
26-Mar-20,20.61,22.77,20.61,22.28,27296940
25-Mar-20,19.18,21.19,19.16,20.74,26012274
24-Mar-20,19.25,19.71,19.06,19.17,28332949
23-Mar-20,19.28,19.50,17.60,18.40,23678294
20-Mar-20,20.00,20.94,18.45,19.67,29590487
19-Mar-20,18.44,20.36,18.20,19.26,37633767
18-Mar-20,18.95,19.80,18.60,19.06,43184464
17-Mar-20,18.90,19.91,18.80,19.91,20299798

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SLCE3

cotações, gráficos e mais...