papéis
login
mais

Cotação atual, histórico e gráfico do papel: SLCE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: slce3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/2020-1,21%-0,3125,2725,3724,8425,5726M3.729
24/09/2020-0,08%-0,0225,5825,6025,3125,8125M3.800
23/09/2020-1,42%-0,3725,6026,0124,9026,1030M4.886
22/09/2020-0,69%-0,1825,9726,2025,6826,3733M5.734
21/09/2020-1,32%-0,3526,1526,1025,5126,3335M4.719
18/09/20202,55%0,6626,5025,7625,7026,6959M7.959
17/09/20200,16%0,0425,8425,5525,4126,0229M2.680
16/09/2020-0,23%-0,0625,8025,8625,5926,0814M2.630
15/09/20205,46%1,3425,8624,6324,5625,9562M7.455
14/09/20200,33%0,0824,5224,5824,4224,8617M3.409
11/09/2020-1,77%-0,4424,4424,9324,1525,0014M2.888
10/09/2020-0,92%-0,2324,8825,2024,6725,3511M2.324
09/09/2020-0,24%-0,0625,1125,2925,0825,5314M2.718
08/09/2020-0,55%-0,1425,1725,3125,0025,389M1.859
04/09/20200,44%0,1125,3125,2024,8225,3813M2.636
03/09/2020-1,25%-0,3225,2025,5225,1125,9019M4.618
02/09/20200,35%0,0925,5225,6025,0425,7531M5.375
01/09/20201,23%0,3125,4325,1625,0925,7440M6.588
31/08/20203,04%0,7425,1224,4024,3325,3536M5.981
28/08/2020-0,08%-0,0224,3824,6024,1324,6015M3.074
27/08/2020-1,33%-0,3324,4024,6524,2924,7218M3.332
26/08/2020-0,44%-0,1124,7324,7924,2524,8916M2.803
25/08/2020-1,15%-0,2924,8425,1424,8425,2114M2.699
24/08/20200,56%0,1425,1325,0824,9225,3729M7.178
21/08/2020-0,36%-0,0924,9925,0924,7725,1919M3.197
20/08/20201,13%0,2825,0824,5424,3525,1723M4.404
19/08/20202,39%0,5824,8024,3624,2825,2630M6.041
18/08/20200,58%0,1424,2224,2023,8224,4030M5.569
17/08/20200,75%0,1824,0824,0123,7124,1831M5.557
14/08/2020-6,20%-1,5823,9025,0023,4425,0083M15.210
13/08/20205,86%1,4125,4824,0724,0725,4876M10.296
12/08/20200,54%0,1324,0723,9623,9024,5433M5.817
11/08/2020-0,04%-0,0123,9424,0723,8124,2325M4.233
10/08/20200,71%0,1723,9523,8623,5224,0619M3.568
07/08/2020-0,92%-0,2223,7823,8823,5624,2417M3.160
06/08/20203,23%0,7524,0023,2823,2124,3024M5.188
05/08/20201,31%0,3023,2523,1322,8823,3822M4.988
04/08/2020-2,09%-0,4922,9523,3122,5723,4720M3.763
03/08/20201,03%0,2423,4423,2223,0623,4426M4.398
31/07/2020-2,81%-0,6723,2023,6623,1123,7120M3.042
30/07/2020-0,25%-0,0623,8723,8023,6424,0011M2.057
29/07/2020-0,87%-0,2123,9324,1823,7724,2011M2.385
28/07/20200,58%0,1424,1423,9923,8724,2710M2.095
27/07/20201,10%0,2624,0023,9723,6424,0716M2.924
24/07/2020-0,92%-0,2223,7423,8123,2923,8522M3.396
23/07/2020-2,16%-0,5323,9624,4923,8124,8021M3.411
22/07/20200,33%0,0824,4924,4424,3024,6622M3.297
21/07/20200,16%0,0424,4124,3724,0524,8235M7.059
20/07/20201,25%0,3024,3724,0223,9824,5214M2.541
17/07/20200,59%0,1424,0724,0323,7424,1423M4.414
16/07/2020-0,71%-0,1723,9324,0223,7324,1613M1.534
15/07/20200,84%0,2024,1024,1323,9024,4524M4.167
14/07/2020-1,61%-0,3923,9024,3322,9024,3564M9.690
13/07/2020-2,45%-0,6124,2924,9024,2924,9928M4.239
10/07/20201,43%0,3524,9024,5424,4824,9838M5.352
09/07/2020-1,41%-0,3524,5525,0524,3225,1555M6.284
08/07/20203,41%0,8224,9024,2024,0724,9551M6.710
07/07/2020-0,04%-0,0124,0824,1923,8024,4928M4.536
06/07/20200,75%0,1824,0924,2423,7024,2429M3.851
03/07/20202,62%0,6123,9123,3123,2424,0013M1.830
02/07/2020-1,40%-0,3323,3023,8923,3024,2436M4.181
01/07/20200,13%0,0323,6323,6423,4324,2046M6.211
30/06/20200,21%0,0523,6023,4923,4023,9837M7.656
29/06/20200,51%0,1223,5523,5723,1123,7323M4.381
26/06/2020-0,38%-0,0923,4323,6023,2023,9029M4.638
25/06/20200,64%0,1523,5223,4223,0623,8330M5.019
24/06/20200,39%0,0923,3723,1222,8923,3928M5.001
23/06/20200,04%0,0123,2823,5023,0823,6522M4.352
22/06/2020-1,48%-0,3523,2723,6223,0123,6832M5.308
19/06/2020-2,40%-0,5823,6224,4023,6224,4138M3.930
18/06/20202,37%0,5624,2023,7023,4924,2048M8.137
17/06/20205,16%1,1623,6422,6422,5623,7450M8.226
16/06/2020-0,97%-0,2222,4823,0022,3823,4349M7.120
15/06/20200,62%0,1422,7022,0021,8022,8258M9.270
12/06/2020-2,76%-0,6422,5622,6022,2723,0441M8.021
10/06/2020-0,94%-0,2223,2023,6022,7923,7554M10.569
09/06/2020-1,97%-0,4723,4223,8923,3524,4550M6.702
08/06/2020-0,87%-0,2123,8924,3923,6524,4232M5.951
05/06/2020-3,41%-0,8524,1025,1123,9125,2543M6.351
04/06/2020-0,16%-0,0424,9525,0524,6125,1023M4.944
03/06/2020-1,77%-0,4524,9925,6824,5125,9042M7.421
02/06/2020-1,78%-0,4625,4425,9025,3026,0031M5.036
01/06/20203,97%0,9925,9025,0424,9125,9342M5.676
29/05/2020-1,54%-0,3924,9125,3924,6025,4954M9.834
28/05/2020-3,80%-1,0025,3026,4125,0426,9064M12.129
27/05/2020-0,19%-0,0526,3026,6025,7526,9744M7.576
26/05/20207,33%1,8026,3524,8324,5026,4068M9.161
25/05/2020-3,16%-0,8024,5525,6524,5526,1564M9.929
22/05/2020-2,80%-0,7325,3525,9525,1626,1825M4.131
21/05/2020-0,23%-0,0626,0826,1925,7526,4419M2.831
20/05/2020-1,36%-0,3626,1426,6226,0027,0629M5.490
19/05/2020-0,67%-0,1826,5026,5025,7126,6540M5.778
18/05/2020-2,81%-0,7726,6827,8526,2227,8533M5.651
15/05/20200,84%0,2327,4527,0526,8727,8533M5.714
14/05/20202,41%0,6427,2226,9926,4427,9862M9.173
13/05/2020-0,45%-0,1226,5826,9126,1627,5348M6.391
12/05/2020-1,11%-0,3026,7027,0226,6527,4539M7.360
11/05/20203,69%0,9627,0026,0425,4627,0270M9.656
08/05/20200,35%0,0926,0425,5725,0926,1249M6.377
07/05/20204,13%1,0325,9525,1024,8226,2645M6.583
06/05/20200,12%0,0324,9225,0724,5025,1712M2.620
05/05/2020-0,64%-0,1624,8925,2024,5625,6318M3.382
04/05/20204,38%1,0525,0523,6123,4225,3333M6.580
30/04/2020-5,21%-1,3224,0025,1824,0025,7043M6.234
29/04/2020-1,86%-0,4825,3225,9025,1926,0029M6.136
28/04/20203,53%0,8825,8025,5325,0125,8135M5.218
27/04/20202,05%0,5024,9224,6924,2425,5837M7.437
24/04/20201,92%0,4624,4223,7023,4224,8571M14.040
23/04/2020-3,39%-0,8423,9624,9423,7725,6938M7.236
22/04/20205,53%1,3024,8023,5023,3825,0042M6.494
20/04/20203,71%0,8423,5022,5522,2623,6022M4.797
17/04/2020-0,87%-0,2022,6623,2122,6623,4315M3.417
16/04/2020-2,31%-0,5422,8623,7022,8023,9519M3.848
15/04/20206,46%1,4223,4021,7021,5423,4041M7.635
14/04/20203,53%0,7521,9821,4421,3822,4426M5.939
13/04/20204,27%0,8721,2320,3220,0221,2325M5.061
09/04/20202,21%0,4420,3620,1319,7820,8832M6.052
08/04/2020-2,35%-0,4819,9220,4019,5720,5132M5.812
07/04/2020-0,44%-0,0920,4021,3020,1221,6327M5.944
06/04/20202,45%0,4920,4921,4920,2621,5625M4.936
03/04/2020-3,85%-0,8020,0021,0019,5521,1125M6.186
02/04/2020-6,01%-1,3320,8022,7020,4422,8651M13.927
01/04/2020-2,51%-0,5722,1322,2321,2722,5636M9.197
31/03/2020-0,70%-0,1622,7023,0722,2023,1320M4.828
30/03/20201,24%0,2822,8623,1422,7923,7527M5.797
27/03/20201,35%0,3022,5821,6421,0623,4529M6.003
26/03/20207,43%1,5422,2820,6120,6122,7727M5.951
25/03/20208,19%1,5720,7419,1819,1621,1926M7.599
24/03/20204,18%0,7719,1719,2519,0619,7128M8.571
23/03/2020-6,46%-1,2718,4019,2817,6019,5024M6.193
20/03/20202,13%0,4119,6720,0018,4520,9430M7.481
19/03/20201,05%0,2019,2618,4418,2020,3638M8.645
18/03/2020-4,27%-0,8519,0618,9518,6019,8043M8.613
17/03/2020--19,9118,9018,8019,9120M6.092


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito