Cotação atual, histórico e gráfico do papel: SLED4

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 SLED4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2021	-1,72%	-0,01	0,57	0,58	0,56	0,58	441K	338
11/06/2021	1,75%	0,01	0,58	0,60	0,56	0,64	5M	3.124
10/06/2021	0,00%	0,00	0,57	0,57	0,56	0,58	405K	292
09/06/2021	0,00%	0,00	0,57	0,57	0,56	0,58	431K	325
08/06/2021	0,00%	0,00	0,57	0,57	0,56	0,58	367K	323
07/06/2021	0,00%	0,00	0,57	0,57	0,56	0,58	713K	406
04/06/2021	1,79%	0,01	0,57	0,56	0,55	0,59	1M	771
02/06/2021	1,82%	0,01	0,56	0,55	0,55	0,56	272K	277
01/06/2021	0,00%	0,00	0,55	0,55	0,55	0,56	221K	278
31/05/2021	0,00%	0,00	0,55	0,56	0,54	0,56	245K	312
28/05/2021	-1,79%	-0,01	0,55	0,56	0,55	0,57	501K	301

27/05/2021	3,70%	0,02	0,56	0,55	0,55	0,56	535K	312
26/05/2021	-3,57%	-0,02	0,54	0,56	0,53	0,57	790K	547
25/05/2021	-1,75%	-0,01	0,56	0,56	0,56	0,57	273K	623
24/05/2021	1,79%	0,01	0,57	0,56	0,56	0,57	119K	205
21/05/2021	-1,75%	-0,01	0,56	0,57	0,56	0,58	406K	252
20/05/2021	0,00%	0,00	0,57	0,57	0,56	0,58	408K	297
19/05/2021	0,00%	0,00	0,57	0,57	0,56	0,58	683K	427
18/05/2021	-1,72%	-0,01	0,57	0,57	0,57	0,58	342K	987
17/05/2021	1,75%	0,01	0,58	0,57	0,57	0,58	229K	310
14/05/2021	0,00%	0,00	0,57	0,58	0,57	0,59	605K	324
13/05/2021	-1,72%	-0,01	0,57	0,59	0,57	0,60	555K	370
12/05/2021	-4,92%	-0,03	0,58	0,61	0,58	0,61	1M	457
11/05/2021	1,67%	0,01	0,61	0,60	0,59	0,63	2M	661
10/05/2021	0,00%	0,00	0,60	0,61	0,59	0,63	1M	790
07/05/2021	0,00%	0,00	0,60	0,60	0,59	0,60	175K	234
06/05/2021	1,69%	0,01	0,60	0,60	0,58	0,60	350K	340
05/05/2021	0,00%	0,00	0,59	0,60	0,59	0,62	547K	455
04/05/2021	5,36%	0,03	0,59	0,56	0,55	0,63	3M	1.912
03/05/2021	-1,75%	-0,01	0,56	0,57	0,55	0,58	766K	556
30/04/2021	0,00%	0,00	0,57	0,57	0,56	0,58	702K	487
29/04/2021	0,00%	0,00	0,57	0,56	0,55	0,57	530K	387
28/04/2021	1,79%	0,01	0,57	0,56	0,55	0,57	375K	340
27/04/2021	-1,75%	-0,01	0,56	0,57	0,56	0,57	415K	393
26/04/2021	0,00%	0,00	0,57	0,58	0,56	0,58	522K	453
23/04/2021	-3,39%	-0,02	0,57	0,59	0,57	0,59	603K	543
22/04/2021	-1,67%	-0,01	0,59	0,60	0,58	0,61	848K	634
20/04/2021	-1,64%	-0,01	0,60	0,61	0,59	0,62	1M	732
19/04/2021	-3,17%	-0,02	0,61	0,63	0,61	0,64	1M	735
16/04/2021	1,61%	0,01	0,63	0,62	0,60	0,67	4M	1.869
15/04/2021	1,64%	0,01	0,62	0,62	0,60	0,62	785K	751
14/04/2021	-3,17%	-0,02	0,61	0,63	0,60	0,63	1M	903
13/04/2021	-1,56%	-0,01	0,63	0,65	0,62	0,66	2M	938
12/04/2021	-1,54%	-0,01	0,64	0,66	0,64	0,67	827K	547
09/04/2021	-1,52%	-0,01	0,65	0,66	0,65	0,67	926K	660
08/04/2021	6,45%	0,04	0,66	0,63	0,63	0,68	4M	3.057
07/04/2021	-1,59%	-0,01	0,62	0,63	0,62	0,64	871K	511
06/04/2021	-1,56%	-0,01	0,63	0,63	0,60	0,63	1M	776
05/04/2021	0,00%	0,00	0,64	0,70	0,62	0,71	3M	2.221
01/04/2021	16,36%	0,09	0,64	0,64	0,60	0,75	12M	6.613
31/03/2021	0,00%	0,00	0,55	0,56	0,54	0,59	1M	1.121
30/03/2021	5,77%	0,03	0,55	0,53	0,52	0,57	859K	793
29/03/2021	0,00%	0,00	0,52	0,52	0,52	0,53	176K	274
26/03/2021	-1,89%	-0,01	0,52	0,53	0,52	0,54	325K	245
25/03/2021	1,92%	0,01	0,53	0,53	0,52	0,53	276K	300
24/03/2021	0,00%	0,00	0,52	0,53	0,52	0,53	116K	362
23/03/2021	-1,89%	-0,01	0,52	0,53	0,52	0,53	147K	232
22/03/2021	0,00%	0,00	0,53	0,53	0,52	0,54	404K	301
19/03/2021	1,92%	0,01	0,53	0,53	0,52	0,54	296K	260
18/03/2021	-1,89%	-0,01	0,52	0,53	0,52	0,54	448K	306
17/03/2021	1,92%	0,01	0,53	0,52	0,51	0,53	274K	309
16/03/2021	0,00%	0,00	0,52	0,52	0,52	0,53	148K	287
15/03/2021	-1,89%	-0,01	0,52	0,52	0,52	0,55	530K	396
12/03/2021	1,92%	0,01	0,53	0,52	0,51	0,53	325K	335
11/03/2021	0,00%	0,00	0,52	0,52	0,50	0,53	520K	454
10/03/2021	4,00%	0,02	0,52	0,51	0,49	0,52	422K	469
09/03/2021	-1,96%	-0,01	0,50	0,52	0,50	0,53	605K	573
08/03/2021	-5,56%	-0,03	0,51	0,54	0,51	0,54	578K	470
05/03/2021	1,89%	0,01	0,54	0,52	0,51	0,55	1M	623
04/03/2021	1,92%	0,01	0,53	0,52	0,51	0,54	451K	447
03/03/2021	-1,89%	-0,01	0,52	0,54	0,51	0,55	774K	551
02/03/2021	-3,64%	-0,02	0,53	0,55	0,52	0,56	548K	722
01/03/2021	10,00%	0,05	0,55	0,57	0,52	0,60	2M	1.696
26/02/2021	-15,25%	-0,09	0,50	0,59	0,48	0,60	2M	1.534
25/02/2021	3,51%	0,02	0,59	0,57	0,57	0,62	2M	1.233
24/02/2021	0,00%	0,00	0,57	0,57	0,56	0,58	344K	422
23/02/2021	1,79%	0,01	0,57	0,57	0,56	0,58	396K	440
22/02/2021	-3,45%	-0,02	0,56	0,57	0,56	0,59	779K	741
19/02/2021	0,00%	0,00	0,58	0,58	0,57	0,58	307K	343
18/02/2021	-1,69%	-0,01	0,58	0,58	0,57	0,59	150K	294
17/02/2021	0,00%	0,00	0,59	0,58	0,58	0,59	168K	195
12/02/2021	1,72%	0,01	0,59	0,58	0,57	0,59	261K	246
11/02/2021	1,75%	0,01	0,58	0,58	0,57	0,59	189K	263
10/02/2021	-1,72%	-0,01	0,57	0,59	0,57	0,59	327K	444
09/02/2021	0,00%	0,00	0,58	0,59	0,58	0,60	268K	362
08/02/2021	-3,33%	-0,02	0,58	0,59	0,58	0,60	279K	384
05/02/2021	1,69%	0,01	0,60	0,59	0,59	0,60	301K	371
04/02/2021	-1,67%	-0,01	0,59	0,60	0,59	0,60	347K	367
03/02/2021	1,69%	0,01	0,60	0,60	0,59	0,60	303K	344
02/02/2021	-1,67%	-0,01	0,59	0,60	0,59	0,61	250K	363
01/02/2021	1,69%	0,01	0,60	0,60	0,59	0,61	333K	600
29/01/2021	-1,67%	-0,01	0,59	0,59	0,59	0,61	524K	543
28/01/2021	3,45%	0,02	0,60	0,58	0,58	0,60	364K	515
27/01/2021	-3,33%	-0,02	0,58	0,59	0,57	0,60	1M	966
26/01/2021	-4,76%	-0,03	0,60	0,64	0,58	0,67	3M	2.338
22/01/2021	1,61%	0,01	0,63	0,62	0,61	0,64	1M	856
21/01/2021	0,00%	0,00	0,62	0,61	0,61	0,63	584K	592
20/01/2021	0,00%	0,00	0,62	0,62	0,60	0,63	449K	436
19/01/2021	-1,59%	-0,01	0,62	0,63	0,62	0,64	490K	479
18/01/2021	-1,56%	-0,01	0,63	0,64	0,63	0,64	264K	431
15/01/2021	0,00%	0,00	0,64	0,63	0,63	0,64	447K	535
14/01/2021	1,59%	0,01	0,64	0,63	0,62	0,64	292K	431
13/01/2021	-1,56%	-0,01	0,63	0,64	0,63	0,64	210K	334
12/01/2021	1,59%	0,01	0,64	0,64	0,63	0,65	327K	415
11/01/2021	-3,08%	-0,02	0,63	0,64	0,63	0,66	572K	482
08/01/2021	1,56%	0,01	0,65	0,64	0,63	0,66	575K	576
07/01/2021	0,00%	0,00	0,64	0,64	0,63	0,65	501K	540
06/01/2021	-3,03%	-0,02	0,64	0,66	0,64	0,67	757K	652
05/01/2021	0,00%	0,00	0,66	0,65	0,64	0,66	788K	691
04/01/2021	3,12%	0,02	0,66	0,65	0,64	0,67	1M	949
30/12/2020	-3,03%	-0,02	0,64	0,66	0,63	0,68	1M	1.002
29/12/2020	8,20%	0,05	0,66	0,62	0,61	0,67	2M	1.552
28/12/2020	0,00%	0,00	0,61	0,61	0,60	0,62	482K	627
23/12/2020	0,00%	0,00	0,61	0,61	0,60	0,62	293K	451
22/12/2020	0,00%	0,00	0,61	0,61	0,61	0,63	792K	641
21/12/2020	-3,17%	-0,02	0,61	0,62	0,60	0,62	1M	980
18/12/2020	-1,56%	-0,01	0,63	0,64	0,62	0,64	593K	718
17/12/2020	-1,54%	-0,01	0,64	0,65	0,63	0,66	1M	1.126
16/12/2020	-1,52%	-0,01	0,65	0,67	0,64	0,68	1M	1.355
15/12/2020	-4,35%	-0,03	0,66	0,70	0,64	0,70	2M	1.871
14/12/2020	-2,82%	-0,02	0,69	0,73	0,67	0,75	4M	2.838
11/12/2020	0,00%	0,00	0,71	0,71	0,69	0,74	2M	1.562
10/12/2020	-1,39%	-0,01	0,71	0,72	0,68	0,73	2M	1.917
09/12/2020	-5,26%	-0,04	0,72	0,77	0,71	0,77	7M	2.952
08/12/2020	5,56%	0,04	0,76	0,75	0,71	0,79	10M	5.520
07/12/2020	10,77%	0,07	0,72	0,66	0,66	0,81	17M	9.334
04/12/2020	8,33%	0,05	0,65	0,61	0,60	0,66	4M	2.464
03/12/2020	-1,64%	-0,01	0,60	0,61	0,60	0,61	394K	577
02/12/2020	1,67%	0,01	0,61	0,59	0,59	0,61	776K	704
01/12/2020	0,00%	0,00	0,60	0,61	0,60	0,61	406K	425
30/11/2020	-1,64%	-0,01	0,60	0,61	0,60	0,62	498K	539
27/11/2020	0,00%	0,00	0,61	0,62	0,61	0,63	661K	536
26/11/2020	0,00%	0,00	0,61	0,61	0,61	0,63	963K	724
25/11/2020	-	-	0,61	0,61	0,60	0,62	1M	832

Date,Open,High,Low,Close,Volume
14-Jun-21,0.58,0.58,0.56,0.57,441115
11-Jun-21,0.60,0.64,0.56,0.58,4921209
10-Jun-21,0.57,0.58,0.56,0.57,404855
09-Jun-21,0.57,0.58,0.56,0.57,431167
08-Jun-21,0.57,0.58,0.56,0.57,367298
07-Jun-21,0.57,0.58,0.56,0.57,712531
04-Jun-21,0.56,0.59,0.55,0.57,1257473
02-Jun-21,0.55,0.56,0.55,0.56,271665
01-Jun-21,0.55,0.56,0.55,0.55,221210
31-May-21,0.56,0.56,0.54,0.55,245453
28-May-21,0.56,0.57,0.55,0.55,500720
27-May-21,0.55,0.56,0.55,0.56,534585
26-May-21,0.56,0.57,0.53,0.54,789751
25-May-21,0.56,0.57,0.56,0.56,273434
24-May-21,0.56,0.57,0.56,0.57,119321
21-May-21,0.57,0.58,0.56,0.56,406290
20-May-21,0.57,0.58,0.56,0.57,408444
19-May-21,0.57,0.58,0.56,0.57,682611
18-May-21,0.57,0.58,0.57,0.57,341973
17-May-21,0.57,0.58,0.57,0.58,229259
14-May-21,0.58,0.59,0.57,0.57,604855
13-May-21,0.59,0.60,0.57,0.57,555319
12-May-21,0.61,0.61,0.58,0.58,1463176
11-May-21,0.60,0.63,0.59,0.61,1703165
10-May-21,0.61,0.63,0.59,0.60,1467104
07-May-21,0.60,0.60,0.59,0.60,175406
06-May-21,0.60,0.60,0.58,0.60,349658
05-May-21,0.60,0.62,0.59,0.59,546965
04-May-21,0.56,0.63,0.55,0.59,3178396
03-May-21,0.57,0.58,0.55,0.56,765768
30-Apr-21,0.57,0.58,0.56,0.57,702366
29-Apr-21,0.56,0.57,0.55,0.57,530236
28-Apr-21,0.56,0.57,0.55,0.57,374620
27-Apr-21,0.57,0.57,0.56,0.56,415364
26-Apr-21,0.58,0.58,0.56,0.57,521984
23-Apr-21,0.59,0.59,0.57,0.57,602919
22-Apr-21,0.60,0.61,0.58,0.59,847990
20-Apr-21,0.61,0.62,0.59,0.60,1374189
19-Apr-21,0.63,0.64,0.61,0.61,1100325
16-Apr-21,0.62,0.67,0.60,0.63,3760039
15-Apr-21,0.62,0.62,0.60,0.62,785428
14-Apr-21,0.63,0.63,0.60,0.61,1346538
13-Apr-21,0.65,0.66,0.62,0.63,1512834
12-Apr-21,0.66,0.67,0.64,0.64,826740
09-Apr-21,0.66,0.67,0.65,0.65,926077
08-Apr-21,0.63,0.68,0.63,0.66,3849979
07-Apr-21,0.63,0.64,0.62,0.62,871201
06-Apr-21,0.63,0.63,0.60,0.63,1134804
05-Apr-21,0.70,0.71,0.62,0.64,3274791
01-Apr-21,0.64,0.75,0.60,0.64,11522804
31-Mar-21,0.56,0.59,0.54,0.55,1404646
30-Mar-21,0.53,0.57,0.52,0.55,858551
29-Mar-21,0.52,0.53,0.52,0.52,175866
26-Mar-21,0.53,0.54,0.52,0.52,325405
25-Mar-21,0.53,0.53,0.52,0.53,275527
24-Mar-21,0.53,0.53,0.52,0.52,115584
23-Mar-21,0.53,0.53,0.52,0.52,147218
22-Mar-21,0.53,0.54,0.52,0.53,404290
19-Mar-21,0.53,0.54,0.52,0.53,296455
18-Mar-21,0.53,0.54,0.52,0.52,447735
17-Mar-21,0.52,0.53,0.51,0.53,274350
16-Mar-21,0.52,0.53,0.52,0.52,148273
15-Mar-21,0.52,0.55,0.52,0.52,529886
12-Mar-21,0.52,0.53,0.51,0.53,325169
11-Mar-21,0.52,0.53,0.50,0.52,519583
10-Mar-21,0.51,0.52,0.49,0.52,422274
09-Mar-21,0.52,0.53,0.50,0.50,605353
08-Mar-21,0.54,0.54,0.51,0.51,578130
05-Mar-21,0.52,0.55,0.51,0.54,1054614
04-Mar-21,0.52,0.54,0.51,0.53,450596
03-Mar-21,0.54,0.55,0.51,0.52,773858
02-Mar-21,0.55,0.56,0.52,0.53,548370
01-Mar-21,0.57,0.60,0.52,0.55,2261474
26-Feb-21,0.59,0.60,0.48,0.50,2393601
25-Feb-21,0.57,0.62,0.57,0.59,2306396
24-Feb-21,0.57,0.58,0.56,0.57,343638
23-Feb-21,0.57,0.58,0.56,0.57,396326
22-Feb-21,0.57,0.59,0.56,0.56,779235
19-Feb-21,0.58,0.58,0.57,0.58,307286
18-Feb-21,0.58,0.59,0.57,0.58,149537
17-Feb-21,0.58,0.59,0.58,0.59,167818
12-Feb-21,0.58,0.59,0.57,0.59,261078
11-Feb-21,0.58,0.59,0.57,0.58,189246
10-Feb-21,0.59,0.59,0.57,0.57,326673
09-Feb-21,0.59,0.60,0.58,0.58,268333
08-Feb-21,0.59,0.60,0.58,0.58,279004
05-Feb-21,0.59,0.60,0.59,0.60,300693
04-Feb-21,0.60,0.60,0.59,0.59,347068
03-Feb-21,0.60,0.60,0.59,0.60,302730
02-Feb-21,0.60,0.61,0.59,0.59,250341
01-Feb-21,0.60,0.61,0.59,0.60,332675
29-Jan-21,0.59,0.61,0.59,0.59,524302
28-Jan-21,0.58,0.60,0.58,0.60,364081
27-Jan-21,0.59,0.60,0.57,0.58,1027175
26-Jan-21,0.64,0.67,0.58,0.60,3148668
22-Jan-21,0.62,0.64,0.61,0.63,1161551
21-Jan-21,0.61,0.63,0.61,0.62,583789
20-Jan-21,0.62,0.63,0.60,0.62,449158
19-Jan-21,0.63,0.64,0.62,0.62,490105
18-Jan-21,0.64,0.64,0.63,0.63,263606
15-Jan-21,0.63,0.64,0.63,0.64,447303
14-Jan-21,0.63,0.64,0.62,0.64,291525
13-Jan-21,0.64,0.64,0.63,0.63,209583
12-Jan-21,0.64,0.65,0.63,0.64,326978
11-Jan-21,0.64,0.66,0.63,0.63,572359
08-Jan-21,0.64,0.66,0.63,0.65,574820
07-Jan-21,0.64,0.65,0.63,0.64,500825
06-Jan-21,0.66,0.67,0.64,0.64,757291
05-Jan-21,0.65,0.66,0.64,0.66,788409
04-Jan-21,0.65,0.67,0.64,0.66,1254144
30-Dec-20,0.66,0.68,0.63,0.64,1156319
29-Dec-20,0.62,0.67,0.61,0.66,1992133
28-Dec-20,0.61,0.62,0.60,0.61,482468
23-Dec-20,0.61,0.62,0.60,0.61,293325
22-Dec-20,0.61,0.63,0.61,0.61,792033
21-Dec-20,0.62,0.62,0.60,0.61,1044746
18-Dec-20,0.64,0.64,0.62,0.63,592716
17-Dec-20,0.65,0.66,0.63,0.64,1191068
16-Dec-20,0.67,0.68,0.64,0.65,1438405
15-Dec-20,0.70,0.70,0.64,0.66,2117294
14-Dec-20,0.73,0.75,0.67,0.69,3960448
11-Dec-20,0.71,0.74,0.69,0.71,2365015
10-Dec-20,0.72,0.73,0.68,0.71,2232764
09-Dec-20,0.77,0.77,0.71,0.72,6853174
08-Dec-20,0.75,0.79,0.71,0.76,9943800
07-Dec-20,0.66,0.81,0.66,0.72,16733558
04-Dec-20,0.61,0.66,0.60,0.65,4231061
03-Dec-20,0.61,0.61,0.60,0.60,393550
02-Dec-20,0.59,0.61,0.59,0.61,776305
01-Dec-20,0.61,0.61,0.60,0.60,405547
30-Nov-20,0.61,0.62,0.60,0.60,498368
27-Nov-20,0.62,0.63,0.61,0.61,661387
26-Nov-20,0.61,0.63,0.61,0.61,963235
25-Nov-20,0.61,0.62,0.60,0.61,1110028

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SLED4

cotações, gráficos e mais...