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
19/01/2022	2,90%	1,32	46,87	45,78	45,77	47,85	114M	10.560
18/01/2022	1,67%	0,75	45,55	44,60	44,22	45,88	40M	5.435
17/01/2022	-2,50%	-1,15	44,80	46,05	44,71	46,35	50M	7.690
14/01/2022	1,68%	0,76	45,95	44,89	44,88	46,61	65M	7.603
13/01/2022	0,13%	0,06	45,19	45,49	44,62	45,49	53M	6.548
12/01/2022	3,30%	1,44	45,13	43,62	43,62	45,54	61M	7.157
11/01/2022	-0,09%	-0,04	43,69	43,70	42,92	44,13	46M	5.501
10/01/2022	1,72%	0,74	43,73	43,04	42,85	44,18	58M	8.415
07/01/2022	-0,49%	-0,21	42,99	43,32	42,79	43,85	61M	7.172
06/01/2022	5,49%	2,25	43,20	41,01	40,47	43,63	121M	15.417
05/01/2022	-0,39%	-0,16	40,95	41,15	40,73	42,51	90M	10.823

04/01/2022	-1,15%	-0,48	41,11	41,59	41,00	42,45	85M	11.701
03/01/2022	-7,64%	-3,44	41,59	41,89	40,03	42,10	75M	10.982
30/12/2021	1,53%	0,68	45,03	44,57	44,17	45,84	91M	10.761
29/12/2021	1,84%	0,80	44,35	43,59	42,90	44,41	40M	5.024
28/12/2021	2,88%	1,22	43,55	42,46	41,81	43,62	45M	5.800
27/12/2021	3,07%	1,26	42,33	41,06	40,96	42,35	50M	4.676
23/12/2021	-0,70%	-0,29	41,07	41,61	40,90	42,42	40M	4.979
22/12/2021	5,92%	2,31	41,36	39,20	39,09	41,54	85M	8.871
21/12/2021	4,19%	1,57	39,05	37,90	37,67	39,75	52M	6.775
20/12/2021	-1,70%	-0,65	37,48	37,88	37,14	38,56	44M	6.647
17/12/2021	-0,57%	-0,22	38,13	37,93	37,06	38,45	46M	5.697
16/12/2021	0,50%	0,19	38,35	38,40	38,10	39,09	46M	7.053
15/12/2021	-1,93%	-0,75	38,16	39,01	37,70	39,56	42M	5.956
14/12/2021	0,26%	0,10	38,91	38,92	38,34	39,72	32M	5.089
13/12/2021	0,54%	0,21	38,81	38,58	38,40	39,30	24M	4.089
10/12/2021	-1,03%	-0,40	38,60	39,17	38,29	39,57	18M	2.886
09/12/2021	-1,32%	-0,52	39,00	39,31	38,71	39,33	26M	4.000
08/12/2021	1,83%	0,71	39,52	38,82	38,70	39,90	33M	3.988
07/12/2021	1,31%	0,50	38,81	38,91	38,52	39,68	34M	4.593
06/12/2021	1,54%	0,58	38,31	37,81	37,78	38,83	25M	3.673
03/12/2021	0,94%	0,35	37,73	37,51	37,40	38,85	55M	6.747
02/12/2021	0,92%	0,34	37,38	37,04	36,93	38,15	48M	8.587
01/12/2021	-3,49%	-1,34	37,04	38,50	36,65	38,78	93M	13.379
30/11/2021	-6,16%	-2,52	38,38	40,71	37,79	40,71	110M	13.751
29/11/2021	0,49%	0,20	40,90	41,20	40,59	41,53	28M	4.426
26/11/2021	-4,39%	-1,87	40,70	41,48	40,15	41,85	37M	4.794
25/11/2021	2,33%	0,97	42,57	41,60	41,23	43,17	47M	4.846
24/11/2021	2,21%	0,90	41,60	40,56	40,08	41,74	52M	5.279
23/11/2021	0,00%	0,00	40,70	41,06	39,59	41,06	45M	6.563
22/11/2021	-0,15%	-0,06	40,70	40,72	40,44	41,64	36M	5.671
19/11/2021	-1,24%	-0,51	40,76	41,25	40,39	41,85	36M	5.591
18/11/2021	-1,69%	-0,71	41,27	41,93	41,02	42,33	48M	7.227
17/11/2021	-3,63%	-1,58	41,98	43,81	41,54	44,02	59M	7.868
16/11/2021	-5,16%	-2,37	43,56	45,95	43,23	45,98	71M	8.763
12/11/2021	-4,25%	-2,04	45,93	47,90	45,85	48,32	58M	6.992
11/11/2021	-0,21%	-0,10	47,97	48,47	47,11	48,47	69M	7.938
10/11/2021	-0,06%	-0,03	48,07	48,00	47,42	48,16	44M	4.596
09/11/2021	0,42%	0,20	48,10	48,01	47,51	48,69	46M	5.672
08/11/2021	5,11%	2,33	47,90	45,27	45,22	48,07	74M	8.828
05/11/2021	1,81%	0,81	45,57	45,09	44,56	45,95	34M	4.241
04/11/2021	0,40%	0,18	44,76	44,70	43,81	45,55	40M	5.023
03/11/2021	3,48%	1,50	44,58	42,82	42,64	45,09	67M	8.030
01/11/2021	-1,15%	-0,50	43,08	44,27	42,42	44,56	48M	6.658
29/10/2021	0,21%	0,09	43,58	43,49	42,92	44,45	62M	6.314
28/10/2021	-0,32%	-0,14	43,49	43,98	42,80	44,30	63M	5.867
27/10/2021	-3,20%	-1,44	43,63	45,49	43,20	45,69	83M	6.788
26/10/2021	-4,07%	-1,91	45,07	46,52	44,59	46,88	51M	5.198
25/10/2021	1,47%	0,68	46,98	46,30	46,11	47,56	54M	6.883
22/10/2021	0,22%	0,10	46,30	46,04	43,43	46,92	105M	12.432
21/10/2021	-2,84%	-1,35	46,20	46,24	45,06	47,00	54M	5.400
20/10/2021	-1,02%	-0,49	47,55	48,76	47,19	48,76	51M	5.904
19/10/2021	-1,46%	-0,71	48,04	48,98	47,71	49,43	61M	5.816
18/10/2021	0,72%	0,35	48,75	48,39	48,07	49,38	66M	7.466
15/10/2021	-1,22%	-0,60	48,40	49,02	48,24	49,33	60M	6.132
14/10/2021	1,03%	0,50	49,00	48,52	48,24	49,11	58M	6.321
13/10/2021	-1,52%	-0,75	48,50	49,25	48,24	49,96	69M	6.947
11/10/2021	3,75%	1,78	49,25	47,46	47,41	49,78	100M	10.452
08/10/2021	1,26%	0,59	47,47	47,35	46,52	48,48	71M	7.029
07/10/2021	0,39%	0,18	46,88	46,83	46,11	47,60	56M	6.169
06/10/2021	2,48%	1,13	46,70	45,06	44,04	46,86	89M	8.527
05/10/2021	-3,76%	-1,78	45,57	47,43	45,43	47,43	61M	6.804
04/10/2021	2,67%	1,23	47,35	46,11	45,64	47,70	87M	8.248
01/10/2021	1,14%	0,52	46,12	46,15	44,58	47,29	128M	15.026
30/09/2021	6,82%	2,91	45,60	42,80	42,80	46,65	121M	12.304
29/09/2021	3,72%	1,53	42,69	41,20	41,18	42,69	58M	5.005
28/09/2021	-2,72%	-1,15	41,16	42,10	41,00	42,24	36M	3.416
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	-	-	50,27	52,49	49,77	52,58	63M	7.195

Date,Open,High,Low,Close,Volume
19-Jan-22,45.78,47.85,45.77,46.87,113524750
18-Jan-22,44.60,45.88,44.22,45.55,40158912
17-Jan-22,46.05,46.35,44.71,44.80,50360086
14-Jan-22,44.89,46.61,44.88,45.95,64790440
13-Jan-22,45.49,45.49,44.62,45.19,52908693
12-Jan-22,43.62,45.54,43.62,45.13,60693654
11-Jan-22,43.70,44.13,42.92,43.69,46378480
10-Jan-22,43.04,44.18,42.85,43.73,57559982
07-Jan-22,43.32,43.85,42.79,42.99,60976656
06-Jan-22,41.01,43.63,40.47,43.20,120963949
05-Jan-22,41.15,42.51,40.73,40.95,89821660
04-Jan-22,41.59,42.45,41.00,41.11,85240834
03-Jan-22,41.89,42.10,40.03,41.59,74599292
30-Dec-21,44.57,45.84,44.17,45.03,90901716
29-Dec-21,43.59,44.41,42.90,44.35,39799888
28-Dec-21,42.46,43.62,41.81,43.55,44957245
27-Dec-21,41.06,42.35,40.96,42.33,49651702
23-Dec-21,41.61,42.42,40.90,41.07,40035529
22-Dec-21,39.20,41.54,39.09,41.36,84529878
21-Dec-21,37.90,39.75,37.67,39.05,52173694
20-Dec-21,37.88,38.56,37.14,37.48,44049299
17-Dec-21,37.93,38.45,37.06,38.13,46434993
16-Dec-21,38.40,39.09,38.10,38.35,46486808
15-Dec-21,39.01,39.56,37.70,38.16,42182559
14-Dec-21,38.92,39.72,38.34,38.91,31939785
13-Dec-21,38.58,39.30,38.40,38.81,24281995
10-Dec-21,39.17,39.57,38.29,38.60,17680996
09-Dec-21,39.31,39.33,38.71,39.00,26103262
08-Dec-21,38.82,39.90,38.70,39.52,33108836
07-Dec-21,38.91,39.68,38.52,38.81,34355613
06-Dec-21,37.81,38.83,37.78,38.31,24886381
03-Dec-21,37.51,38.85,37.40,37.73,55300040
02-Dec-21,37.04,38.15,36.93,37.38,47595645
01-Dec-21,38.50,38.78,36.65,37.04,92749906
30-Nov-21,40.71,40.71,37.79,38.38,110300699
29-Nov-21,41.20,41.53,40.59,40.90,27556155
26-Nov-21,41.48,41.85,40.15,40.70,37038759
25-Nov-21,41.60,43.17,41.23,42.57,46590261
24-Nov-21,40.56,41.74,40.08,41.60,51612761
23-Nov-21,41.06,41.06,39.59,40.70,44895427
22-Nov-21,40.72,41.64,40.44,40.70,35501502
19-Nov-21,41.25,41.85,40.39,40.76,36194402
18-Nov-21,41.93,42.33,41.02,41.27,48496662
17-Nov-21,43.81,44.02,41.54,41.98,59416714
16-Nov-21,45.95,45.98,43.23,43.56,70672236
12-Nov-21,47.90,48.32,45.85,45.93,58449918
11-Nov-21,48.47,48.47,47.11,47.97,69252967
10-Nov-21,48.00,48.16,47.42,48.07,43786269
09-Nov-21,48.01,48.69,47.51,48.10,45721682
08-Nov-21,45.27,48.07,45.22,47.90,74194964
05-Nov-21,45.09,45.95,44.56,45.57,33675256
04-Nov-21,44.70,45.55,43.81,44.76,40157904
03-Nov-21,42.82,45.09,42.64,44.58,66716987
01-Nov-21,44.27,44.56,42.42,43.08,48409872
29-Oct-21,43.49,44.45,42.92,43.58,61693830
28-Oct-21,43.98,44.30,42.80,43.49,62691951
27-Oct-21,45.49,45.69,43.20,43.63,83277117
26-Oct-21,46.52,46.88,44.59,45.07,50912883
25-Oct-21,46.30,47.56,46.11,46.98,53858139
22-Oct-21,46.04,46.92,43.43,46.30,104962148
21-Oct-21,46.24,47.00,45.06,46.20,53651368
20-Oct-21,48.76,48.76,47.19,47.55,50686544
19-Oct-21,48.98,49.43,47.71,48.04,61064318
18-Oct-21,48.39,49.38,48.07,48.75,65910203
15-Oct-21,49.02,49.33,48.24,48.40,60053460
14-Oct-21,48.52,49.11,48.24,49.00,57975765
13-Oct-21,49.25,49.96,48.24,48.50,68667523
11-Oct-21,47.46,49.78,47.41,49.25,99545384
08-Oct-21,47.35,48.48,46.52,47.47,71482352
07-Oct-21,46.83,47.60,46.11,46.88,55749896
06-Oct-21,45.06,46.86,44.04,46.70,89412218
05-Oct-21,47.43,47.43,45.43,45.57,60639583
04-Oct-21,46.11,47.70,45.64,47.35,87445744
01-Oct-21,46.15,47.29,44.58,46.12,128046440
30-Sep-21,42.80,46.65,42.80,45.60,121022772
29-Sep-21,41.20,42.69,41.18,42.69,58092091
28-Sep-21,42.10,42.24,41.00,41.16,36472778
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

*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...