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
27/09/2021	-16,28%	-0,07	0,36	0,42	0,36	0,43	1M	1.369
24/09/2021	-8,51%	-0,04	0,43	0,45	0,41	0,46	1M	1.077
23/09/2021	2,17%	0,01	0,47	0,46	0,45	0,48	503K	744
22/09/2021	0,00%	0,00	0,46	0,46	0,44	0,47	276K	617
21/09/2021	0,00%	0,00	0,46	0,46	0,44	0,47	279K	550
20/09/2021	-4,17%	-0,02	0,46	0,47	0,46	0,47	114K	291
17/09/2021	0,00%	0,00	0,48	0,48	0,46	0,48	103K	226
16/09/2021	0,00%	0,00	0,48	0,48	0,47	0,49	201K	458
15/09/2021	-4,00%	-0,02	0,48	0,49	0,47	0,49	214K	544
14/09/2021	0,00%	0,00	0,50	0,50	0,49	0,51	573K	457
13/09/2021	6,38%	0,03	0,50	0,48	0,48	0,50	422K	818

10/09/2021	0,00%	0,00	0,47	0,47	0,47	0,48	86K	223
09/09/2021	-2,08%	-0,01	0,47	0,48	0,46	0,48	204K	426
08/09/2021	-2,04%	-0,01	0,48	0,49	0,47	0,49	189K	413
06/09/2021	2,08%	0,01	0,49	0,48	0,47	0,50	272K	326
03/09/2021	0,00%	0,00	0,48	0,48	0,48	0,49	188K	247
02/09/2021	-4,00%	-0,02	0,48	0,49	0,48	0,50	300K	325
01/09/2021	0,00%	0,00	0,50	0,50	0,49	0,50	53K	124
31/08/2021	2,04%	0,01	0,50	0,49	0,49	0,50	74K	142
30/08/2021	-2,00%	-0,01	0,49	0,50	0,49	0,50	107K	137
27/08/2021	2,04%	0,01	0,50	0,49	0,49	0,50	135K	140
26/08/2021	-2,00%	-0,01	0,49	0,50	0,49	0,51	358K	250
25/08/2021	0,00%	0,00	0,50	0,50	0,49	0,51	119K	181
24/08/2021	2,04%	0,01	0,50	0,50	0,49	0,51	471K	278
23/08/2021	0,00%	0,00	0,49	0,50	0,49	0,51	384K	283
20/08/2021	0,00%	0,00	0,49	0,50	0,49	0,50	110K	171
19/08/2021	0,00%	0,00	0,49	0,49	0,49	0,50	244K	323
18/08/2021	0,00%	0,00	0,49	0,50	0,49	0,51	458K	422
17/08/2021	0,00%	0,00	0,49	0,49	0,48	0,53	1M	702
16/08/2021	-7,55%	-0,04	0,49	0,52	0,48	0,53	881K	743
13/08/2021	1,92%	0,01	0,53	0,53	0,52	0,56	3M	1.111
12/08/2021	0,00%	0,00	0,52	0,52	0,51	0,53	362K	328
11/08/2021	4,00%	0,02	0,52	0,51	0,49	0,52	649K	663
10/08/2021	-9,09%	-0,05	0,50	0,55	0,50	0,55	1M	1.030
09/08/2021	0,00%	0,00	0,55	0,54	0,54	0,55	85K	144
06/08/2021	1,85%	0,01	0,55	0,54	0,54	0,55	138K	195
05/08/2021	-1,82%	-0,01	0,54	0,55	0,54	0,56	213K	422
04/08/2021	-1,79%	-0,01	0,55	0,55	0,54	0,56	80K	197
03/08/2021	1,82%	0,01	0,56	0,54	0,54	0,56	203K	336
02/08/2021	0,00%	0,00	0,55	0,55	0,54	0,56	288K	286
30/07/2021	0,00%	0,00	0,55	0,55	0,54	0,56	387K	319
29/07/2021	-3,51%	-0,02	0,55	0,57	0,55	0,57	670K	287
28/07/2021	0,00%	0,00	0,57	0,57	0,56	0,58	110K	164
27/07/2021	1,79%	0,01	0,57	0,55	0,55	0,59	913K	430
26/07/2021	0,00%	0,00	0,56	0,56	0,55	0,57	495K	276
23/07/2021	-1,75%	-0,01	0,56	0,57	0,56	0,58	132K	126
22/07/2021	1,79%	0,01	0,57	0,56	0,56	0,58	198K	155
21/07/2021	-1,75%	-0,01	0,56	0,57	0,56	0,57	252K	193
20/07/2021	1,79%	0,01	0,57	0,56	0,56	0,58	261K	209
19/07/2021	-1,75%	-0,01	0,56	0,57	0,56	0,57	154K	188
16/07/2021	0,00%	0,00	0,57	0,56	0,56	0,58	353K	263
15/07/2021	0,00%	0,00	0,57	0,57	0,56	0,58	244K	234
14/07/2021	-1,72%	-0,01	0,57	0,58	0,57	0,59	640K	288
13/07/2021	0,00%	0,00	0,58	0,58	0,57	0,59	340K	199
12/07/2021	0,00%	0,00	0,58	0,58	0,57	0,59	224K	195
08/07/2021	0,00%	0,00	0,58	0,58	0,57	0,59	338K	285
07/07/2021	0,00%	0,00	0,58	0,59	0,58	0,60	224K	211
06/07/2021	-1,69%	-0,01	0,58	0,59	0,58	0,60	323K	251
05/07/2021	-1,67%	-0,01	0,59	0,59	0,58	0,61	1M	530
02/07/2021	1,69%	0,01	0,60	0,59	0,57	0,61	929K	438
01/07/2021	0,00%	0,00	0,59	0,60	0,57	0,60	384K	372
30/06/2021	0,00%	0,00	0,59	0,60	0,59	0,60	213K	249
29/06/2021	0,00%	0,00	0,59	0,59	0,59	0,60	332K	345
28/06/2021	-1,67%	-0,01	0,59	0,60	0,59	0,61	477K	460
25/06/2021	-1,64%	-0,01	0,60	0,61	0,60	0,65	2M	1.475
24/06/2021	3,39%	0,02	0,61	0,60	0,58	0,68	5M	3.062
23/06/2021	5,36%	0,03	0,59	0,57	0,56	0,62	3M	2.548
22/06/2021	0,00%	0,00	0,56	0,56	0,56	0,57	142K	178
21/06/2021	0,00%	0,00	0,56	0,56	0,56	0,57	271K	230
18/06/2021	0,00%	0,00	0,56	0,57	0,56	0,57	152K	188
17/06/2021	0,00%	0,00	0,56	0,57	0,56	0,57	324K	269
16/06/2021	-1,75%	-0,01	0,56	0,57	0,56	0,57	133K	253
15/06/2021	0,00%	0,00	0,57	0,57	0,56	0,58	189K	268
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	-	-	0,53	0,52	0,51	0,53	274K	309

Date,Open,High,Low,Close,Volume
27-Sep-21,0.42,0.43,0.36,0.36,1053426
24-Sep-21,0.45,0.46,0.41,0.43,1193577
23-Sep-21,0.46,0.48,0.45,0.47,502893
22-Sep-21,0.46,0.47,0.44,0.46,275543
21-Sep-21,0.46,0.47,0.44,0.46,279159
20-Sep-21,0.47,0.47,0.46,0.46,114240
17-Sep-21,0.48,0.48,0.46,0.48,102683
16-Sep-21,0.48,0.49,0.47,0.48,200696
15-Sep-21,0.49,0.49,0.47,0.48,214383
14-Sep-21,0.50,0.51,0.49,0.50,573397
13-Sep-21,0.48,0.50,0.48,0.50,421926
10-Sep-21,0.47,0.48,0.47,0.47,85626
09-Sep-21,0.48,0.48,0.46,0.47,203647
08-Sep-21,0.49,0.49,0.47,0.48,189042
06-Sep-21,0.48,0.50,0.47,0.49,271569
03-Sep-21,0.48,0.49,0.48,0.48,188436
02-Sep-21,0.49,0.50,0.48,0.48,300185
01-Sep-21,0.50,0.50,0.49,0.50,53197
31-Aug-21,0.49,0.50,0.49,0.50,73883
30-Aug-21,0.50,0.50,0.49,0.49,107009
27-Aug-21,0.49,0.50,0.49,0.50,135198
26-Aug-21,0.50,0.51,0.49,0.49,358289
25-Aug-21,0.50,0.51,0.49,0.50,118750
24-Aug-21,0.50,0.51,0.49,0.50,470532
23-Aug-21,0.50,0.51,0.49,0.49,383713
20-Aug-21,0.50,0.50,0.49,0.49,110159
19-Aug-21,0.49,0.50,0.49,0.49,243501
18-Aug-21,0.50,0.51,0.49,0.49,457871
17-Aug-21,0.49,0.53,0.48,0.49,1057859
16-Aug-21,0.52,0.53,0.48,0.49,880565
13-Aug-21,0.53,0.56,0.52,0.53,2583990
12-Aug-21,0.52,0.53,0.51,0.52,362217
11-Aug-21,0.51,0.52,0.49,0.52,648993
10-Aug-21,0.55,0.55,0.50,0.50,1311888
09-Aug-21,0.54,0.55,0.54,0.55,84693
06-Aug-21,0.54,0.55,0.54,0.55,138063
05-Aug-21,0.55,0.56,0.54,0.54,213392
04-Aug-21,0.55,0.56,0.54,0.55,79962
03-Aug-21,0.54,0.56,0.54,0.56,203068
02-Aug-21,0.55,0.56,0.54,0.55,287571
30-Jul-21,0.55,0.56,0.54,0.55,387275
29-Jul-21,0.57,0.57,0.55,0.55,670209
28-Jul-21,0.57,0.58,0.56,0.57,109945
27-Jul-21,0.55,0.59,0.55,0.57,913142
26-Jul-21,0.56,0.57,0.55,0.56,494726
23-Jul-21,0.57,0.58,0.56,0.56,132423
22-Jul-21,0.56,0.58,0.56,0.57,197727
21-Jul-21,0.57,0.57,0.56,0.56,251752
20-Jul-21,0.56,0.58,0.56,0.57,260812
19-Jul-21,0.57,0.57,0.56,0.56,154359
16-Jul-21,0.56,0.58,0.56,0.57,353031
15-Jul-21,0.57,0.58,0.56,0.57,244115
14-Jul-21,0.58,0.59,0.57,0.57,640075
13-Jul-21,0.58,0.59,0.57,0.58,339826
12-Jul-21,0.58,0.59,0.57,0.58,224067
08-Jul-21,0.58,0.59,0.57,0.58,337607
07-Jul-21,0.59,0.60,0.58,0.58,224129
06-Jul-21,0.59,0.60,0.58,0.58,322588
05-Jul-21,0.59,0.61,0.58,0.59,1084859
02-Jul-21,0.59,0.61,0.57,0.60,929298
01-Jul-21,0.60,0.60,0.57,0.59,384314
30-Jun-21,0.60,0.60,0.59,0.59,213121
29-Jun-21,0.59,0.60,0.59,0.59,331780
28-Jun-21,0.60,0.61,0.59,0.59,476679
25-Jun-21,0.61,0.65,0.60,0.60,2397348
24-Jun-21,0.60,0.68,0.58,0.61,4595417
23-Jun-21,0.57,0.62,0.56,0.59,3482962
22-Jun-21,0.56,0.57,0.56,0.56,141832
21-Jun-21,0.56,0.57,0.56,0.56,270684
18-Jun-21,0.57,0.57,0.56,0.56,152165
17-Jun-21,0.57,0.57,0.56,0.56,323982
16-Jun-21,0.57,0.57,0.56,0.56,133302
15-Jun-21,0.57,0.58,0.56,0.57,188873
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

*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: SLED4

cotações, gráficos e mais...