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
27/09/2021	-0,82%	-0,35	42,31	42,03	42,03	42,92	42M	5.432
24/09/2021	-0,12%	-0,05	42,66	42,16	41,84	42,73	27M	3.708
23/09/2021	0,66%	0,28	42,71	42,43	42,12	43,64	23M	3.538
22/09/2021	1,26%	0,53	42,43	42,49	42,06	43,25	26M	3.979
21/09/2021	-0,36%	-0,15	41,90	42,27	41,38	42,64	30M	3.887
20/09/2021	-4,19%	-1,84	42,05	44,90	41,26	44,90	52M	7.021
17/09/2021	-1,01%	-0,45	43,89	44,17	42,05	44,37	86M	7.706
16/09/2021	0,50%	0,22	44,34	44,05	43,52	44,87	46M	4.642
15/09/2021	0,18%	0,08	44,12	44,16	44,05	45,36	61M	7.052
14/09/2021	-0,72%	-0,32	44,04	44,45	44,03	45,53	41M	4.219
13/09/2021	-0,54%	-0,24	44,36	45,14	44,01	45,58	32M	4.395

10/09/2021	-1,31%	-0,59	44,60	45,41	44,34	45,74	39M	5.807
09/09/2021	3,01%	1,32	45,19	43,83	43,03	45,32	48M	5.683
08/09/2021	-2,51%	-1,13	43,87	45,06	43,05	45,17	75M	8.942
06/09/2021	1,58%	0,70	45,00	44,20	43,88	45,69	35M	4.429
03/09/2021	-0,56%	-0,25	44,30	44,39	43,72	44,80	108M	9.625
02/09/2021	-3,57%	-1,65	44,55	46,00	43,80	46,00	119M	11.706
01/09/2021	13,40%	5,46	46,20	43,52	43,50	47,22	286M	25.758
31/08/2021	-3,12%	-1,31	40,74	42,05	40,50	42,17	53M	6.950
30/08/2021	0,72%	0,30	42,05	41,75	41,52	43,02	56M	8.121
27/08/2021	1,09%	0,45	41,75	41,50	39,57	41,89	76M	10.257
26/08/2021	-2,64%	-1,12	41,30	42,47	41,25	42,60	57M	6.404
25/08/2021	-0,82%	-0,35	42,42	42,80	42,35	43,20	30M	4.376
24/08/2021	1,09%	0,46	42,77	42,95	42,56	43,24	29M	4.116
23/08/2021	0,33%	0,14	42,31	42,15	42,09	43,50	39M	4.521
20/08/2021	-0,89%	-0,38	42,17	42,40	41,25	42,60	50M	6.641
19/08/2021	1,99%	0,83	42,55	41,29	40,36	42,83	35M	5.251
18/08/2021	0,34%	0,14	41,72	41,35	41,00	42,58	44M	4.668
17/08/2021	-2,85%	-1,22	41,58	42,86	40,72	42,91	71M	10.290
16/08/2021	-1,38%	-0,60	42,80	43,35	42,57	43,35	49M	7.197
13/08/2021	-0,23%	-0,10	43,40	44,00	43,34	44,51	65M	7.694
12/08/2021	-0,11%	-0,05	43,50	43,55	42,96	43,95	52M	4.752
11/08/2021	1,16%	0,50	43,55	43,21	42,85	44,18	48M	5.642
10/08/2021	-0,46%	-0,20	43,05	43,30	42,99	44,00	35M	4.110
09/08/2021	1,22%	0,52	43,25	42,68	42,68	43,82	48M	5.632
06/08/2021	-1,68%	-0,73	42,73	43,39	42,70	44,07	45M	5.435
05/08/2021	-0,21%	-0,09	43,46	43,76	43,22	44,36	43M	5.254
04/08/2021	-4,18%	-1,90	43,55	45,44	43,44	45,44	88M	10.387
03/08/2021	-0,66%	-0,30	45,45	45,75	44,45	45,88	63M	6.193
02/08/2021	1,67%	0,75	45,75	45,19	44,89	46,17	60M	5.113
30/07/2021	-2,47%	-1,14	45,00	45,91	43,92	46,04	49M	4.425
29/07/2021	0,04%	0,02	46,14	46,15	45,60	46,51	38M	5.007
28/07/2021	1,90%	0,86	46,12	45,70	45,55	46,80	31M	3.116
27/07/2021	-0,83%	-0,38	45,26	45,66	45,08	47,00	54M	5.030
26/07/2021	-0,70%	-0,32	45,64	45,93	44,74	46,00	49M	5.468
23/07/2021	-0,15%	-0,07	45,96	46,15	45,61	46,39	31M	3.426
22/07/2021	0,17%	0,08	46,03	45,95	45,53	46,43	39M	4.017
21/07/2021	-1,67%	-0,78	45,95	46,73	45,53	46,73	59M	5.948
20/07/2021	4,19%	1,88	46,73	45,49	44,74	46,93	88M	8.780
19/07/2021	-5,28%	-2,50	44,85	47,03	44,61	47,10	115M	9.622
16/07/2021	0,08%	0,04	47,35	47,57	47,01	48,05	36M	4.258
15/07/2021	0,21%	0,10	47,31	47,21	46,45	47,85	73M	9.460
14/07/2021	-1,71%	-0,82	47,21	48,47	47,20	48,47	67M	6.870
13/07/2021	0,67%	0,32	48,03	47,63	47,34	48,53	48M	4.475
12/07/2021	-2,19%	-1,07	47,71	49,01	46,72	49,21	117M	10.944
08/07/2021	-2,96%	-1,49	48,78	49,70	47,77	49,72	73M	7.097
07/07/2021	-3,51%	-1,83	50,27	52,49	49,77	52,58	63M	7.195
06/07/2021	-3,30%	-1,78	52,10	53,46	51,22	53,88	59M	5.579
05/07/2021	4,62%	2,38	53,88	51,86	51,51	54,34	66M	5.219
02/07/2021	-0,96%	-0,50	51,50	52,00	51,42	52,58	41M	4.456
01/07/2021	1,33%	0,68	52,00	51,48	51,03	52,45	93M	7.824
30/06/2021	4,18%	2,06	51,32	49,26	48,12	51,87	132M	10.048
29/06/2021	0,65%	0,32	49,26	48,93	48,56	49,38	35M	3.793
28/06/2021	2,54%	1,21	48,94	48,05	47,68	49,05	47M	3.979
25/06/2021	-2,09%	-1,02	47,73	49,01	47,50	49,46	37M	4.156
24/06/2021	-0,10%	-0,05	48,75	48,80	48,18	49,12	28M	3.286
23/06/2021	-0,87%	-0,43	48,80	49,15	48,63	50,50	35M	3.847
22/06/2021	0,65%	0,32	49,23	48,95	48,59	49,78	46M	6.002
21/06/2021	1,12%	0,54	48,91	48,48	47,85	49,24	55M	7.581
18/06/2021	-0,04%	-0,02	48,37	47,99	47,21	48,95	53M	5.281
17/06/2021	-2,77%	-1,38	48,39	49,49	47,91	50,28	64M	6.811
16/06/2021	-0,56%	-0,28	49,77	50,00	48,93	50,42	76M	7.120
15/06/2021	0,50%	0,25	50,05	49,87	49,50	51,10	79M	5.682
14/06/2021	-1,41%	-0,71	49,80	50,90	49,10	51,10	63M	6.485
11/06/2021	-0,86%	-0,44	50,51	51,30	50,10	51,36	38M	4.072
10/06/2021	1,29%	0,65	50,95	50,31	49,65	51,03	56M	5.866
09/06/2021	-0,20%	-0,10	50,30	50,50	49,28	50,72	57M	6.655
08/06/2021	-0,38%	-0,19	50,40	50,45	50,10	51,89	55M	6.933
07/06/2021	-1,27%	-0,65	50,59	51,25	50,06	51,71	66M	8.329
04/06/2021	-0,81%	-0,42	51,24	51,81	50,70	52,32	94M	10.979
02/06/2021	0,53%	0,27	51,66	51,64	51,20	53,11	88M	10.210
01/06/2021	-3,04%	-1,61	51,39	53,00	50,59	54,28	189M	16.586
31/05/2021	3,41%	1,75	53,00	51,96	51,06	53,33	60M	7.408
28/05/2021	2,19%	1,10	51,25	50,42	49,80	51,80	64M	6.691
27/05/2021	3,72%	1,80	50,15	48,65	48,11	50,39	77M	7.014
26/05/2021	0,31%	0,15	48,35	48,28	47,81	48,87	36M	4.504
25/05/2021	0,94%	0,45	48,20	48,29	47,24	48,49	47M	4.393
24/05/2021	-1,32%	-0,64	47,75	47,81	47,00	48,69	81M	8.241
21/05/2021	-1,43%	-0,70	48,39	49,94	47,88	49,96	71M	5.838
20/05/2021	1,43%	0,69	49,09	48,40	47,71	49,46	56M	4.972
19/05/2021	-4,54%	-2,30	48,40	50,11	48,05	51,00	77M	7.803
18/05/2021	0,90%	0,45	50,70	50,31	49,98	51,17	65M	4.265
17/05/2021	-0,12%	-0,06	50,25	50,44	49,54	51,00	62M	6.075
14/05/2021	0,42%	0,21	50,31	50,79	50,19	52,90	128M	10.798
13/05/2021	-9,94%	-5,53	50,10	55,96	49,50	55,96	196M	15.655
12/05/2021	-1,52%	-0,86	55,63	55,98	55,37	56,58	136M	8.953
11/05/2021	5,23%	2,81	56,49	53,67	53,59	56,76	88M	7.519
10/05/2021	2,66%	1,39	53,68	52,76	52,73	54,64	89M	8.974
07/05/2021	-0,51%	-0,27	52,29	52,50	51,95	52,71	38M	4.125
06/05/2021	-0,87%	-0,46	52,56	53,02	51,85	53,74	48M	4.710
05/05/2021	4,17%	2,12	53,02	50,93	50,83	53,63	79M	7.621
04/05/2021	0,20%	0,10	50,90	51,43	50,40	51,85	63M	6.813
03/05/2021	4,12%	2,01	50,80	48,95	48,95	52,60	168M	15.056
30/04/2021	-4,99%	-2,56	48,79	50,42	48,50	50,99	57M	5.989
29/04/2021	2,11%	1,06	51,35	50,29	49,70	51,69	63M	5.281
28/04/2021	-0,26%	-0,13	50,29	50,43	50,00	50,85	36M	3.687
27/04/2021	1,16%	0,58	50,42	49,99	49,90	51,74	66M	6.328
26/04/2021	-1,25%	-0,63	49,84	50,63	49,62	50,76	36M	4.655
23/04/2021	0,00%	0,00	50,47	51,00	50,24	51,56	45M	4.716
22/04/2021	1,49%	0,74	50,47	50,20	48,70	50,91	95M	9.358
20/04/2021	-0,92%	-0,46	49,73	50,31	49,47	51,87	70M	6.876
19/04/2021	2,81%	1,37	50,19	48,82	48,19	50,72	78M	7.110
16/04/2021	-1,07%	-0,53	48,82	49,35	48,82	50,17	56M	5.814
15/04/2021	3,29%	1,57	49,35	48,00	47,97	49,50	52M	5.286
14/04/2021	-0,50%	-0,24	47,78	48,51	47,51	48,92	59M	5.414
13/04/2021	-1,36%	-0,66	48,02	48,59	47,77	49,28	50M	4.478
12/04/2021	2,44%	1,16	48,68	47,81	47,80	49,38	59M	5.532
09/04/2021	2,66%	1,23	47,52	47,44	46,87	48,88	80M	7.462
08/04/2021	0,72%	0,33	46,29	46,18	45,20	47,38	68M	6.264
07/04/2021	-1,58%	-0,74	45,96	46,88	45,73	47,06	43M	4.674
06/04/2021	2,39%	1,09	46,70	45,53	45,53	47,83	54M	5.509
05/04/2021	-2,48%	-1,16	45,61	47,17	45,50	47,60	46M	4.990
01/04/2021	4,77%	2,13	46,77	45,00	44,93	46,89	100M	10.898
31/03/2021	4,08%	1,75	44,64	42,90	42,77	45,26	78M	7.700
30/03/2021	-1,74%	-0,76	42,89	43,58	42,82	44,12	29M	3.992
29/03/2021	2,78%	1,18	43,65	43,44	41,88	43,93	77M	8.626
26/03/2021	2,63%	1,09	42,47	42,01	41,53	42,57	31M	3.925
25/03/2021	0,19%	0,08	41,38	41,40	40,72	41,77	22M	3.088
24/03/2021	1,25%	0,51	41,30	40,87	40,72	42,49	54M	6.520
23/03/2021	-2,09%	-0,87	40,79	41,45	40,78	41,89	44M	5.163
22/03/2021	1,49%	0,61	41,66	41,03	40,66	41,83	42M	5.850
19/03/2021	-0,61%	-0,25	41,05	41,45	41,05	42,24	42M	4.811
18/03/2021	-1,01%	-0,42	41,30	42,99	40,60	43,00	54M	5.775
17/03/2021	-	-	41,72	40,15	39,82	42,18	54M	6.673

Date,Open,High,Low,Close,Volume
27-Sep-21,42.03,42.92,42.03,42.31,42030136
24-Sep-21,42.16,42.73,41.84,42.66,26802811
23-Sep-21,42.43,43.64,42.12,42.71,22948910
22-Sep-21,42.49,43.25,42.06,42.43,25833228
21-Sep-21,42.27,42.64,41.38,41.90,29616532
20-Sep-21,44.90,44.90,41.26,42.05,51595932
17-Sep-21,44.17,44.37,42.05,43.89,86214575
16-Sep-21,44.05,44.87,43.52,44.34,45504727
15-Sep-21,44.16,45.36,44.05,44.12,60882835
14-Sep-21,44.45,45.53,44.03,44.04,40939842
13-Sep-21,45.14,45.58,44.01,44.36,31826009
10-Sep-21,45.41,45.74,44.34,44.60,38741548
09-Sep-21,43.83,45.32,43.03,45.19,47929827
08-Sep-21,45.06,45.17,43.05,43.87,74715321
06-Sep-21,44.20,45.69,43.88,45.00,35370674
03-Sep-21,44.39,44.80,43.72,44.30,107663269
02-Sep-21,46.00,46.00,43.80,44.55,119162627
01-Sep-21,43.52,47.22,43.50,46.20,285728983
31-Aug-21,42.05,42.17,40.50,40.74,52712297
30-Aug-21,41.75,43.02,41.52,42.05,55503142
27-Aug-21,41.50,41.89,39.57,41.75,76164722
26-Aug-21,42.47,42.60,41.25,41.30,57427100
25-Aug-21,42.80,43.20,42.35,42.42,30385020
24-Aug-21,42.95,43.24,42.56,42.77,28694336
23-Aug-21,42.15,43.50,42.09,42.31,38500174
20-Aug-21,42.40,42.60,41.25,42.17,49928416
19-Aug-21,41.29,42.83,40.36,42.55,35221736
18-Aug-21,41.35,42.58,41.00,41.72,44314726
17-Aug-21,42.86,42.91,40.72,41.58,70624929
16-Aug-21,43.35,43.35,42.57,42.80,48969447
13-Aug-21,44.00,44.51,43.34,43.40,64592168
12-Aug-21,43.55,43.95,42.96,43.50,51529404
11-Aug-21,43.21,44.18,42.85,43.55,47607975
10-Aug-21,43.30,44.00,42.99,43.05,34948685
09-Aug-21,42.68,43.82,42.68,43.25,47699493
06-Aug-21,43.39,44.07,42.70,42.73,44788449
05-Aug-21,43.76,44.36,43.22,43.46,43212697
04-Aug-21,45.44,45.44,43.44,43.55,87982302
03-Aug-21,45.75,45.88,44.45,45.45,62781688
02-Aug-21,45.19,46.17,44.89,45.75,59603547
30-Jul-21,45.91,46.04,43.92,45.00,49145346
29-Jul-21,46.15,46.51,45.60,46.14,37859929
28-Jul-21,45.70,46.80,45.55,46.12,31022049
27-Jul-21,45.66,47.00,45.08,45.26,53509450
26-Jul-21,45.93,46.00,44.74,45.64,48810480
23-Jul-21,46.15,46.39,45.61,45.96,30769101
22-Jul-21,45.95,46.43,45.53,46.03,39472486
21-Jul-21,46.73,46.73,45.53,45.95,58944185
20-Jul-21,45.49,46.93,44.74,46.73,88432216
19-Jul-21,47.03,47.10,44.61,44.85,114996189
16-Jul-21,47.57,48.05,47.01,47.35,35744207
15-Jul-21,47.21,47.85,46.45,47.31,72719281
14-Jul-21,48.47,48.47,47.20,47.21,66568623
13-Jul-21,47.63,48.53,47.34,48.03,48180041
12-Jul-21,49.01,49.21,46.72,47.71,117458975
08-Jul-21,49.70,49.72,47.77,48.78,72799519
07-Jul-21,52.49,52.58,49.77,50.27,63452387
06-Jul-21,53.46,53.88,51.22,52.10,59363263
05-Jul-21,51.86,54.34,51.51,53.88,66383027
02-Jul-21,52.00,52.58,51.42,51.50,41034396
01-Jul-21,51.48,52.45,51.03,52.00,93337716
30-Jun-21,49.26,51.87,48.12,51.32,131734565
29-Jun-21,48.93,49.38,48.56,49.26,34931435
28-Jun-21,48.05,49.05,47.68,48.94,47210373
25-Jun-21,49.01,49.46,47.50,47.73,36607295
24-Jun-21,48.80,49.12,48.18,48.75,27794776
23-Jun-21,49.15,50.50,48.63,48.80,34650867
22-Jun-21,48.95,49.78,48.59,49.23,46295972
21-Jun-21,48.48,49.24,47.85,48.91,54853549
18-Jun-21,47.99,48.95,47.21,48.37,52581435
17-Jun-21,49.49,50.28,47.91,48.39,63977927
16-Jun-21,50.00,50.42,48.93,49.77,76064925
15-Jun-21,49.87,51.10,49.50,50.05,79382499
14-Jun-21,50.90,51.10,49.10,49.80,63343762
11-Jun-21,51.30,51.36,50.10,50.51,38300455
10-Jun-21,50.31,51.03,49.65,50.95,56158868
09-Jun-21,50.50,50.72,49.28,50.30,57100755
08-Jun-21,50.45,51.89,50.10,50.40,55371798
07-Jun-21,51.25,51.71,50.06,50.59,66490010
04-Jun-21,51.81,52.32,50.70,51.24,93523448
02-Jun-21,51.64,53.11,51.20,51.66,87933778
01-Jun-21,53.00,54.28,50.59,51.39,189268122
31-May-21,51.96,53.33,51.06,53.00,60421939
28-May-21,50.42,51.80,49.80,51.25,64456696
27-May-21,48.65,50.39,48.11,50.15,77170037
26-May-21,48.28,48.87,47.81,48.35,36218798
25-May-21,48.29,48.49,47.24,48.20,46654487
24-May-21,47.81,48.69,47.00,47.75,80580408
21-May-21,49.94,49.96,47.88,48.39,71469743
20-May-21,48.40,49.46,47.71,49.09,56239295
19-May-21,50.11,51.00,48.05,48.40,77318391
18-May-21,50.31,51.17,49.98,50.70,65407477
17-May-21,50.44,51.00,49.54,50.25,61671575
14-May-21,50.79,52.90,50.19,50.31,128245287
13-May-21,55.96,55.96,49.50,50.10,196057306
12-May-21,55.98,56.58,55.37,55.63,135713066
11-May-21,53.67,56.76,53.59,56.49,87853155
10-May-21,52.76,54.64,52.73,53.68,88674237
07-May-21,52.50,52.71,51.95,52.29,37918759
06-May-21,53.02,53.74,51.85,52.56,47975693
05-May-21,50.93,53.63,50.83,53.02,78570053
04-May-21,51.43,51.85,50.40,50.90,62517055
03-May-21,48.95,52.60,48.95,50.80,167862069
30-Apr-21,50.42,50.99,48.50,48.79,56781108
29-Apr-21,50.29,51.69,49.70,51.35,62787217
28-Apr-21,50.43,50.85,50.00,50.29,36313042
27-Apr-21,49.99,51.74,49.90,50.42,66491129
26-Apr-21,50.63,50.76,49.62,49.84,36386459
23-Apr-21,51.00,51.56,50.24,50.47,44794731
22-Apr-21,50.20,50.91,48.70,50.47,95481946
20-Apr-21,50.31,51.87,49.47,49.73,70378313
19-Apr-21,48.82,50.72,48.19,50.19,78326954
16-Apr-21,49.35,50.17,48.82,48.82,56143099
15-Apr-21,48.00,49.50,47.97,49.35,51928052
14-Apr-21,48.51,48.92,47.51,47.78,58732927
13-Apr-21,48.59,49.28,47.77,48.02,50386426
12-Apr-21,47.81,49.38,47.80,48.68,59191204
09-Apr-21,47.44,48.88,46.87,47.52,80329946
08-Apr-21,46.18,47.38,45.20,46.29,67986386
07-Apr-21,46.88,47.06,45.73,45.96,42522746
06-Apr-21,45.53,47.83,45.53,46.70,54150033
05-Apr-21,47.17,47.60,45.50,45.61,46098638
01-Apr-21,45.00,46.89,44.93,46.77,100035272
31-Mar-21,42.90,45.26,42.77,44.64,78072969
30-Mar-21,43.58,44.12,42.82,42.89,28787606
29-Mar-21,43.44,43.93,41.88,43.65,76859631
26-Mar-21,42.01,42.57,41.53,42.47,30547604
25-Mar-21,41.40,41.77,40.72,41.38,22431708
24-Mar-21,40.87,42.49,40.72,41.30,54442943
23-Mar-21,41.45,41.89,40.78,40.79,43578701
22-Mar-21,41.03,41.83,40.66,41.66,42085437
19-Mar-21,41.45,42.24,41.05,41.05,42431453
18-Mar-21,42.99,43.00,40.60,41.30,54236451
17-Mar-21,40.15,42.18,39.82,41.72,54037057

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SLCE3

cotações, gráficos e mais...