Cotação atual, histórico e gráfico do papel: SLCE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2018 | -1,99% | -0,89 | 43,81 | 44,85 | 43,53 | 45,50 | 21M | 2.944 |
| 14/12/2018 | -3,79% | -1,76 | 44,70 | 46,47 | 44,53 | 47,00 | 31M | 3.849 |
| 13/12/2018 | -3,79% | -1,83 | 46,46 | 48,02 | 46,46 | 48,02 | 19M | 2.460 |
| 12/12/2018 | -0,19% | -0,09 | 48,29 | 49,87 | 46,78 | 49,87 | 40M | 4.719 |
| 11/12/2018 | 4,76% | 2,20 | 48,38 | 47,00 | 46,50 | 48,85 | 48M | 5.393 |
| 10/12/2018 | 0,22% | 0,10 | 46,18 | 46,92 | 44,84 | 47,76 | 36M | 4.819 |
| 07/12/2018 | -0,11% | -0,05 | 46,08 | 46,19 | 46,08 | 48,53 | 63M | 7.195 |
| 06/12/2018 | 4,13% | 1,83 | 46,13 | 44,30 | 44,20 | 46,99 | 70M | 7.220 |
| 05/12/2018 | 3,53% | 1,51 | 44,30 | 42,70 | 42,63 | 45,20 | 44M | 5.118 |
| 04/12/2018 | -3,32% | -1,47 | 42,79 | 44,19 | 42,31 | 45,29 | 55M | 7.022 |
| 03/12/2018 | -4,67% | -2,17 | 44,26 | 46,43 | 44,18 | 47,31 | 58M | 6.424 |
| 30/11/2018 | -4,80% | -2,34 | 46,43 | 48,76 | 46,43 | 49,37 | 54M | 5.076 |
| 29/11/2018 | -4,07% | -2,07 | 48,77 | 50,86 | 48,77 | 50,86 | 35M | 4.091 |
| 28/11/2018 | 4,18% | 2,04 | 50,84 | 49,10 | 48,36 | 51,38 | 41M | 4.681 |
| 27/11/2018 | 0,04% | 0,02 | 48,80 | 48,78 | 48,01 | 49,18 | 20M | 2.360 |
| 26/11/2018 | -0,45% | -0,22 | 48,78 | 49,10 | 47,95 | 50,13 | 31M | 3.750 |
| 23/11/2018 | -2,93% | -1,48 | 49,00 | 51,00 | 48,61 | 51,36 | 29M | 3.224 |
| 22/11/2018 | 1,14% | 0,57 | 50,48 | 50,23 | 49,71 | 52,45 | 24M | 2.374 |
| 21/11/2018 | -2,33% | -1,19 | 49,91 | 50,85 | 49,61 | 51,72 | 43M | 5.152 |
| 19/11/2018 | -2,50% | -1,31 | 51,10 | 52,41 | 50,93 | 53,50 | 66M | 5.744 |
| 16/11/2018 | -1,52% | -0,81 | 52,41 | 53,31 | 52,10 | 54,35 | 27M | 3.102 |
| 14/11/2018 | -2,53% | -1,38 | 53,22 | 53,00 | 50,73 | 53,28 | 50M | 5.158 |
| 13/11/2018 | -1,30% | -0,72 | 54,60 | 55,15 | 54,10 | 56,28 | 32M | 4.060 |
| 12/11/2018 | 0,58% | 0,32 | 55,32 | 54,67 | 54,67 | 56,20 | 24M | 2.936 |
| 09/11/2018 | -5,58% | -3,25 | 55,00 | 58,47 | 53,90 | 58,47 | 35M | 3.994 |
| 08/11/2018 | 1,71% | 0,98 | 58,25 | 57,35 | 57,19 | 58,94 | 21M | 2.390 |
| 07/11/2018 | -2,97% | -1,75 | 57,27 | 59,03 | 56,64 | 59,90 | 26M | 3.128 |
| 06/11/2018 | -0,81% | -0,48 | 59,02 | 59,50 | 58,42 | 60,30 | 19M | 2.335 |
| 05/11/2018 | 1,71% | 1,00 | 59,50 | 58,49 | 57,54 | 60,06 | 23M | 2.329 |
| 01/11/2018 | 2,49% | 1,42 | 58,50 | 57,26 | 56,52 | 59,36 | 49M | 6.574 |
| 31/10/2018 | -0,38% | -0,22 | 57,08 | 57,13 | 55,87 | 58,46 | 47M | 6.417 |
| 30/10/2018 | 3,06% | 1,70 | 57,30 | 55,80 | 55,80 | 58,87 | 67M | 8.227 |
| 29/10/2018 | -5,99% | -3,54 | 55,60 | 59,70 | 54,45 | 60,72 | 49M | 5.807 |
| 26/10/2018 | 0,51% | 0,30 | 59,14 | 60,00 | 57,51 | 60,20 | 55M | 6.664 |
| 25/10/2018 | 5,18% | 2,90 | 58,84 | 56,15 | 55,86 | 59,80 | 60M | 6.954 |
| 24/10/2018 | -0,64% | -0,36 | 55,94 | 56,07 | 55,24 | 57,03 | 60M | 7.068 |
| 23/10/2018 | 0,14% | 0,08 | 56,30 | 56,89 | 55,57 | 57,00 | 33M | 4.395 |
| 22/10/2018 | -0,35% | -0,20 | 56,22 | 56,46 | 55,61 | 57,34 | 40M | 5.056 |
| 19/10/2018 | 2,30% | 1,27 | 56,42 | 55,17 | 55,17 | 56,99 | 78M | 6.966 |
| 18/10/2018 | 3,06% | 1,64 | 55,15 | 53,46 | 53,22 | 55,45 | 36M | 3.457 |
| 17/10/2018 | -1,45% | -0,79 | 53,51 | 54,79 | 53,51 | 54,91 | 26M | 2.843 |
| 16/10/2018 | 1,31% | 0,70 | 54,30 | 53,18 | 52,72 | 55,44 | 30M | 3.272 |
| 15/10/2018 | -0,56% | -0,30 | 53,60 | 54,41 | 53,01 | 54,94 | 39M | 4.341 |
| 11/10/2018 | -0,88% | -0,48 | 53,90 | 54,50 | 53,56 | 55,85 | 28M | 3.304 |
| 10/10/2018 | -1,56% | -0,86 | 54,38 | 55,91 | 53,72 | 56,89 | 27M | 2.795 |
| 09/10/2018 | -0,18% | -0,10 | 55,24 | 55,06 | 54,92 | 57,54 | 30M | 3.200 |
| 08/10/2018 | 0,49% | 0,27 | 55,34 | 53,80 | 52,73 | 56,19 | 39M | 4.408 |
| 05/10/2018 | -3,62% | -2,07 | 55,07 | 57,14 | 55,02 | 57,60 | 27M | 2.792 |
| 04/10/2018 | 5,04% | 2,74 | 57,14 | 54,79 | 54,50 | 57,85 | 79M | 4.036 |
| 03/10/2018 | -5,39% | -3,10 | 54,40 | 57,00 | 53,90 | 57,20 | 43M | 3.653 |
| 02/10/2018 | -3,21% | -1,91 | 57,50 | 60,75 | 56,95 | 60,84 | 30M | 3.235 |
| 01/10/2018 | -2,59% | -1,58 | 59,41 | 62,00 | 59,40 | 62,00 | 16M | 1.564 |
| 28/09/2018 | 3,06% | 1,81 | 60,99 | 59,50 | 58,68 | 61,00 | 26M | 2.074 |
| 27/09/2018 | 1,54% | 0,90 | 59,18 | 58,31 | 58,26 | 59,54 | 13M | 1.306 |
| 26/09/2018 | -2,93% | -1,76 | 58,28 | 60,39 | 58,28 | 61,45 | 28M | 2.405 |
| 25/09/2018 | 2,98% | 1,74 | 60,04 | 58,25 | 56,85 | 60,42 | 31M | 2.717 |
| 24/09/2018 | -1,87% | -1,11 | 58,30 | 59,66 | 57,64 | 59,71 | 17M | 1.636 |
| 21/09/2018 | -1,66% | -1,00 | 59,41 | 60,58 | 59,21 | 60,58 | 22M | 1.620 |
| 20/09/2018 | -0,64% | -0,39 | 60,41 | 61,40 | 59,14 | 61,60 | 24M | 2.158 |
| 19/09/2018 | 3,44% | 2,02 | 60,80 | 59,63 | 59,10 | 61,86 | 48M | 4.177 |
| 18/09/2018 | -0,34% | -0,20 | 58,78 | 58,87 | 56,51 | 60,95 | 46M | 4.218 |
| 17/09/2018 | -6,37% | -4,01 | 58,98 | 62,80 | 58,45 | 63,50 | 43M | 3.727 |
| 14/09/2018 | -4,99% | -3,31 | 62,99 | 66,25 | 62,99 | 66,25 | 44M | 4.027 |
| 13/09/2018 | 0,84% | 0,55 | 66,30 | 65,75 | 64,86 | 66,30 | 19M | 1.915 |
| 12/09/2018 | -0,38% | -0,25 | 65,75 | 66,50 | 65,61 | 67,32 | 48M | 3.895 |
| 11/09/2018 | 1,34% | 0,87 | 66,00 | 65,45 | 64,00 | 66,75 | 59M | 3.746 |
| 10/09/2018 | -2,38% | -1,59 | 65,13 | 67,00 | 63,60 | 68,00 | 45M | 4.059 |
| 06/09/2018 | 1,55% | 1,02 | 66,72 | 65,81 | 65,75 | 68,20 | 32M | 2.874 |
| 05/09/2018 | -1,81% | -1,21 | 65,70 | 66,94 | 64,46 | 68,00 | 43M | 3.200 |
| 04/09/2018 | 4,96% | 3,16 | 66,91 | 63,98 | 63,98 | 68,20 | 51M | 3.418 |
| 03/09/2018 | -3,41% | -2,25 | 63,75 | 66,40 | 63,25 | 66,55 | 23M | 2.143 |
| 31/08/2018 | -1,42% | -0,95 | 66,00 | 66,89 | 65,04 | 66,89 | 58M | 4.328 |
| 30/08/2018 | 7,21% | 4,50 | 66,95 | 62,76 | 61,81 | 66,95 | 52M | 3.529 |
| 29/08/2018 | -0,87% | -0,55 | 62,45 | 63,30 | 60,61 | 63,80 | 38M | 3.606 |
| 28/08/2018 | -2,78% | -1,80 | 63,00 | 65,00 | 62,10 | 66,15 | 41M | 3.900 |
| 27/08/2018 | 2,27% | 1,44 | 64,80 | 63,70 | 63,36 | 65,47 | 36M | 3.218 |
| 24/08/2018 | -0,20% | -0,13 | 63,36 | 64,02 | 63,08 | 64,73 | 27M | 2.194 |
| 23/08/2018 | 1,45% | 0,91 | 63,49 | 63,20 | 62,45 | 64,26 | 31M | 3.244 |
| 22/08/2018 | 2,76% | 1,68 | 62,58 | 61,48 | 59,50 | 63,93 | 46M | 3.819 |
| 21/08/2018 | -0,62% | -0,38 | 60,90 | 61,51 | 60,62 | 62,99 | 54M | 3.485 |
| 20/08/2018 | 3,85% | 2,27 | 61,28 | 58,50 | 58,50 | 61,72 | 41M | 3.295 |
| 17/08/2018 | 3,53% | 2,01 | 59,01 | 57,00 | 57,00 | 61,30 | 43M | 3.525 |
| 16/08/2018 | -0,31% | -0,18 | 57,00 | 58,01 | 55,53 | 58,75 | 93M | 3.694 |
| 15/08/2018 | 7,14% | 3,81 | 57,18 | 53,91 | 53,76 | 58,50 | 60M | 4.691 |
| 14/08/2018 | 3,37% | 1,74 | 53,37 | 52,64 | 51,80 | 53,60 | 29M | 2.586 |
| 13/08/2018 | 1,04% | 0,53 | 51,63 | 50,79 | 50,12 | 52,88 | 19M | 2.087 |
| 10/08/2018 | 0,06% | 0,03 | 51,10 | 50,64 | 49,70 | 52,45 | 25M | 2.944 |
| 09/08/2018 | -2,24% | -1,17 | 51,07 | 52,51 | 49,48 | 53,16 | 36M | 2.383 |
| 08/08/2018 | 0,54% | 0,28 | 52,24 | 52,35 | 52,04 | 53,49 | 27M | 3.079 |
| 07/08/2018 | -5,66% | -3,12 | 51,96 | 55,90 | 51,96 | 56,65 | 44M | 4.456 |
| 06/08/2018 | 4,68% | 2,46 | 55,08 | 52,82 | 52,77 | 55,78 | 34M | 3.311 |
| 03/08/2018 | 1,00% | 0,52 | 52,62 | 52,20 | 51,93 | 53,00 | 31M | 2.658 |
| 02/08/2018 | 1,15% | 0,59 | 52,10 | 51,50 | 50,62 | 53,20 | 54M | 4.331 |
| 01/08/2018 | -2,63% | -1,39 | 51,51 | 53,34 | 51,51 | 54,38 | 39M | 3.533 |
| 31/07/2018 | -2,04% | -1,10 | 52,90 | 54,50 | 52,52 | 55,89 | 32M | 3.231 |
| 30/07/2018 | 3,27% | 1,71 | 54,00 | 53,48 | 52,51 | 55,30 | 38M | 3.933 |
| 27/07/2018 | 1,53% | 0,79 | 52,29 | 51,48 | 50,71 | 53,99 | 40M | 5.109 |
| 26/07/2018 | -1,90% | -1,00 | 51,50 | 51,70 | 48,70 | 53,35 | 49M | 4.865 |
| 25/07/2018 | -8,90% | -5,13 | 52,50 | 57,02 | 52,50 | 57,99 | 74M | 6.996 |
| 24/07/2018 | -1,42% | -0,83 | 57,63 | 59,20 | 56,74 | 60,50 | 24M | 2.680 |
| 23/07/2018 | 2,06% | 1,18 | 58,46 | 57,20 | 56,21 | 59,40 | 20M | 2.332 |
Date,Open,High,Low,Close,Volume
17-Dec-18,44.85,45.50,43.53,43.81,21383174
14-Dec-18,46.47,47.00,44.53,44.70,31471416
13-Dec-18,48.02,48.02,46.46,46.46,19070664
12-Dec-18,49.87,49.87,46.78,48.29,39924943
11-Dec-18,47.00,48.85,46.50,48.38,47862342
10-Dec-18,46.92,47.76,44.84,46.18,36161811
07-Dec-18,46.19,48.53,46.08,46.08,63007917
06-Dec-18,44.30,46.99,44.20,46.13,69527358
05-Dec-18,42.70,45.20,42.63,44.30,43571323
04-Dec-18,44.19,45.29,42.31,42.79,54998609
03-Dec-18,46.43,47.31,44.18,44.26,57994095
30-Nov-18,48.76,49.37,46.43,46.43,53877314
29-Nov-18,50.86,50.86,48.77,48.77,34702623
28-Nov-18,49.10,51.38,48.36,50.84,41491544
27-Nov-18,48.78,49.18,48.01,48.80,20270457
26-Nov-18,49.10,50.13,47.95,48.78,30805675
23-Nov-18,51.00,51.36,48.61,49.00,28658359
22-Nov-18,50.23,52.45,49.71,50.48,24271037
21-Nov-18,50.85,51.72,49.61,49.91,43464453
19-Nov-18,52.41,53.50,50.93,51.10,65638486
16-Nov-18,53.31,54.35,52.10,52.41,27155428
14-Nov-18,53.00,53.28,50.73,53.22,50464352
13-Nov-18,55.15,56.28,54.10,54.60,31891742
12-Nov-18,54.67,56.20,54.67,55.32,24376374
09-Nov-18,58.47,58.47,53.90,55.00,35223958
08-Nov-18,57.35,58.94,57.19,58.25,21009981
07-Nov-18,59.03,59.90,56.64,57.27,26066056
06-Nov-18,59.50,60.30,58.42,59.02,19100015
05-Nov-18,58.49,60.06,57.54,59.50,22522450
01-Nov-18,57.26,59.36,56.52,58.50,48934117
31-Oct-18,57.13,58.46,55.87,57.08,46994125
30-Oct-18,55.80,58.87,55.80,57.30,67409179
29-Oct-18,59.70,60.72,54.45,55.60,48872037
26-Oct-18,60.00,60.20,57.51,59.14,55351069
25-Oct-18,56.15,59.80,55.86,58.84,59816978
24-Oct-18,56.07,57.03,55.24,55.94,59803254
23-Oct-18,56.89,57.00,55.57,56.30,33024647
22-Oct-18,56.46,57.34,55.61,56.22,40379468
19-Oct-18,55.17,56.99,55.17,56.42,77770927
18-Oct-18,53.46,55.45,53.22,55.15,35572145
17-Oct-18,54.79,54.91,53.51,53.51,25881709
16-Oct-18,53.18,55.44,52.72,54.30,29811161
15-Oct-18,54.41,54.94,53.01,53.60,38745519
11-Oct-18,54.50,55.85,53.56,53.90,28366418
10-Oct-18,55.91,56.89,53.72,54.38,26845942
09-Oct-18,55.06,57.54,54.92,55.24,29844872
08-Oct-18,53.80,56.19,52.73,55.34,38763099
05-Oct-18,57.14,57.60,55.02,55.07,26990881
04-Oct-18,54.79,57.85,54.50,57.14,78798363
03-Oct-18,57.00,57.20,53.90,54.40,43048476
02-Oct-18,60.75,60.84,56.95,57.50,29973578
01-Oct-18,62.00,62.00,59.40,59.41,16245349
28-Sep-18,59.50,61.00,58.68,60.99,25929795
27-Sep-18,58.31,59.54,58.26,59.18,13203564
26-Sep-18,60.39,61.45,58.28,58.28,27511889
25-Sep-18,58.25,60.42,56.85,60.04,30874654
24-Sep-18,59.66,59.71,57.64,58.30,16520115
21-Sep-18,60.58,60.58,59.21,59.41,22318497
20-Sep-18,61.40,61.60,59.14,60.41,23808663
19-Sep-18,59.63,61.86,59.10,60.80,47527902
18-Sep-18,58.87,60.95,56.51,58.78,46435472
17-Sep-18,62.80,63.50,58.45,58.98,43296661
14-Sep-18,66.25,66.25,62.99,62.99,43864481
13-Sep-18,65.75,66.30,64.86,66.30,18543078
12-Sep-18,66.50,67.32,65.61,65.75,47550455
11-Sep-18,65.45,66.75,64.00,66.00,58667786
10-Sep-18,67.00,68.00,63.60,65.13,44991858
06-Sep-18,65.81,68.20,65.75,66.72,32072443
05-Sep-18,66.94,68.00,64.46,65.70,43010515
04-Sep-18,63.98,68.20,63.98,66.91,50899148
03-Sep-18,66.40,66.55,63.25,63.75,23131041
31-Aug-18,66.89,66.89,65.04,66.00,57926430
30-Aug-18,62.76,66.95,61.81,66.95,52175171
29-Aug-18,63.30,63.80,60.61,62.45,38492902
28-Aug-18,65.00,66.15,62.10,63.00,41007491
27-Aug-18,63.70,65.47,63.36,64.80,35861899
24-Aug-18,64.02,64.73,63.08,63.36,27135473
23-Aug-18,63.20,64.26,62.45,63.49,31051176
22-Aug-18,61.48,63.93,59.50,62.58,45669874
21-Aug-18,61.51,62.99,60.62,60.90,53774019
20-Aug-18,58.50,61.72,58.50,61.28,40635752
17-Aug-18,57.00,61.30,57.00,59.01,42655719
16-Aug-18,58.01,58.75,55.53,57.00,93384446
15-Aug-18,53.91,58.50,53.76,57.18,60397723
14-Aug-18,52.64,53.60,51.80,53.37,28596212
13-Aug-18,50.79,52.88,50.12,51.63,19190077
10-Aug-18,50.64,52.45,49.70,51.10,25407956
09-Aug-18,52.51,53.16,49.48,51.07,35878689
08-Aug-18,52.35,53.49,52.04,52.24,26907601
07-Aug-18,55.90,56.65,51.96,51.96,44232906
06-Aug-18,52.82,55.78,52.77,55.08,34091848
03-Aug-18,52.20,53.00,51.93,52.62,31469492
02-Aug-18,51.50,53.20,50.62,52.10,53798022
01-Aug-18,53.34,54.38,51.51,51.51,39334429
31-Jul-18,54.50,55.89,52.52,52.90,32050346
30-Jul-18,53.48,55.30,52.51,54.00,37951057
27-Jul-18,51.48,53.99,50.71,52.29,39731418
26-Jul-18,51.70,53.35,48.70,51.50,48604027
25-Jul-18,57.02,57.99,52.50,52.50,74052102
24-Jul-18,59.20,60.50,56.74,57.63,24183483
23-Jul-18,57.20,59.40,56.21,58.46,20106262
20-Jul-18,59.10,60.40,57.18,57.28,20106262
19-Jul-18,59.94,59.94,57.02,59.08,20106262
18-Jul-18,60.62,61.20,58.50,59.65,20106262
17-Jul-18,61.11,62.10,59.94,60.00,20106262
16-Jul-18,61.90,62.70,59.66,61.12,20106262
13-Jul-18,60.81,64.92,60.81,61.82,20106262
12-Jul-18,57.86,62.15,57.86,61.63,20106262
11-Jul-18,58.29,58.73,56.71,57.00,20106262
10-Jul-18,55.31,58.73,54.96,58.73,20106262
06-Jul-18,52.51,55.90,51.51,54.80,20106262
05-Jul-18,54.46,54.96,52.51,52.51,20106262
04-Jul-18,54.99,55.90,53.71,54.46,20106262
03-Jul-18,53.60,55.37,52.00,55.10,20106262
02-Jul-18,50.99,53.49,50.54,53.14,20106262
29-Jun-18,50.11,52.66,50.11,50.96,20106262
28-Jun-18,54.48,56.00,50.08,50.10,20106262
27-Jun-18,51.15,54.92,50.49,54.47,20106262
26-Jun-18,47.12,51.34,47.12,51.15,20106262
25-Jun-18,46.40,47.64,46.26,47.08,20106262
22-Jun-18,47.40,47.89,45.54,46.00,20106262
21-Jun-18,45.71,47.61,45.40,46.70,20106262
20-Jun-18,45.53,46.50,45.00,45.71,20106262
19-Jun-18,46.16,46.93,44.75,45.37,20106262
18-Jun-18,46.81,46.81,46.11,46.23,20106262
15-Jun-18,45.83,47.02,45.60,46.52,20106262
14-Jun-18,45.19,46.00,44.55,45.52,20106262
13-Jun-18,44.96,46.24,44.53,44.88,20106262
12-Jun-18,44.14,45.20,43.95,44.88,20106262
11-Jun-18,44.20,45.10,43.45,43.91,20106262
08-Jun-18,45.60,45.74,44.22,44.47,20106262
07-Jun-18,46.40,46.86,45.02,45.35,20106262
06-Jun-18,46.50,47.79,45.20,46.40,20106262
05-Jun-18,44.81,46.50,44.73,46.41,20106262
*exoneração de responsabilidade