Cotação atual, histórico e gráfico do papel: SLED4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/12/2019 | 0,00% | 0,00 | 1,39 | 1,39 | 1,37 | 1,41 | 95K | 101 |
| 05/12/2019 | 2,21% | 0,03 | 1,39 | 1,36 | 1,36 | 1,42 | 175K | 156 |
| 04/12/2019 | 0,00% | 0,00 | 1,36 | 1,36 | 1,36 | 1,38 | 91K | 98 |
| 03/12/2019 | 0,00% | 0,00 | 1,36 | 1,37 | 1,35 | 1,38 | 115K | 110 |
| 02/12/2019 | 0,00% | 0,00 | 1,36 | 1,36 | 1,36 | 1,39 | 54K | 78 |
| 29/11/2019 | -0,73% | -0,01 | 1,36 | 1,37 | 1,33 | 1,37 | 69K | 67 |
| 28/11/2019 | 0,00% | 0,00 | 1,37 | 1,38 | 1,36 | 1,38 | 58K | 61 |
| 27/11/2019 | 0,00% | 0,00 | 1,37 | 1,37 | 1,33 | 1,39 | 180K | 102 |
| 26/11/2019 | -0,72% | -0,01 | 1,37 | 1,40 | 1,35 | 1,42 | 111K | 81 |
| 25/11/2019 | 1,47% | 0,02 | 1,38 | 1,39 | 1,38 | 1,41 | 242K | 142 |
| 22/11/2019 | -1,45% | -0,02 | 1,36 | 1,37 | 1,36 | 1,38 | 83K | 86 |
| 21/11/2019 | 2,99% | 0,04 | 1,38 | 1,36 | 1,35 | 1,38 | 174K | 115 |
| 19/11/2019 | -0,74% | -0,01 | 1,34 | 1,36 | 1,32 | 1,38 | 164K | 114 |
| 18/11/2019 | -2,88% | -0,04 | 1,35 | 1,39 | 1,33 | 1,39 | 396K | 225 |
| 14/11/2019 | 1,46% | 0,02 | 1,39 | 1,41 | 1,35 | 1,41 | 221K | 187 |
| 13/11/2019 | -4,86% | -0,07 | 1,37 | 1,44 | 1,31 | 1,49 | 321K | 239 |
| 12/11/2019 | -4,00% | -0,06 | 1,44 | 1,52 | 1,44 | 1,53 | 365K | 271 |
| 11/11/2019 | -3,85% | -0,06 | 1,50 | 1,50 | 1,42 | 1,59 | 1M | 793 |
| 08/11/2019 | -4,88% | -0,08 | 1,56 | 1,63 | 1,49 | 1,65 | 503K | 224 |
| 07/11/2019 | 3,14% | 0,05 | 1,64 | 1,61 | 1,60 | 1,67 | 332K | 207 |
| 06/11/2019 | 3,25% | 0,05 | 1,59 | 1,54 | 1,54 | 1,68 | 514K | 288 |
| 05/11/2019 | 1,32% | 0,02 | 1,54 | 1,55 | 1,52 | 1,55 | 135K | 113 |
| 04/11/2019 | -0,65% | -0,01 | 1,52 | 1,54 | 1,48 | 1,57 | 170K | 149 |
| 01/11/2019 | -0,65% | -0,01 | 1,53 | 1,53 | 1,52 | 1,58 | 94K | 95 |
| 31/10/2019 | 0,65% | 0,01 | 1,54 | 1,53 | 1,52 | 1,59 | 183K | 104 |
| 30/10/2019 | 2,00% | 0,03 | 1,53 | 1,50 | 1,50 | 1,57 | 113K | 105 |
| 29/10/2019 | -1,32% | -0,02 | 1,50 | 1,53 | 1,50 | 1,55 | 79K | 83 |
| 28/10/2019 | -3,18% | -0,05 | 1,52 | 1,58 | 1,52 | 1,60 | 43K | 75 |
| 25/10/2019 | 1,95% | 0,03 | 1,57 | 1,52 | 1,52 | 1,61 | 89K | 110 |
| 24/10/2019 | -2,53% | -0,04 | 1,54 | 1,58 | 1,51 | 1,58 | 94K | 84 |
| 23/10/2019 | -1,25% | -0,02 | 1,58 | 1,60 | 1,57 | 1,60 | 96K | 53 |
| 22/10/2019 | 1,27% | 0,02 | 1,60 | 1,59 | 1,57 | 1,60 | 49K | 54 |
| 21/10/2019 | 0,00% | 0,00 | 1,58 | 1,57 | 1,55 | 1,60 | 40K | 43 |
| 18/10/2019 | -1,86% | -0,03 | 1,58 | 1,60 | 1,58 | 1,63 | 62K | 69 |
| 17/10/2019 | 2,55% | 0,04 | 1,61 | 1,58 | 1,55 | 1,67 | 468K | 242 |
| 16/10/2019 | 3,97% | 0,06 | 1,57 | 1,52 | 1,47 | 1,60 | 343K | 285 |
| 15/10/2019 | -1,31% | -0,02 | 1,51 | 1,53 | 1,51 | 1,53 | 52K | 65 |
| 14/10/2019 | 0,00% | 0,00 | 1,53 | 1,54 | 1,51 | 1,54 | 127K | 92 |
| 11/10/2019 | 0,00% | 0,00 | 1,53 | 1,54 | 1,52 | 1,56 | 135K | 88 |
| 10/10/2019 | -0,65% | -0,01 | 1,53 | 1,55 | 1,52 | 1,57 | 168K | 111 |
| 09/10/2019 | -2,53% | -0,04 | 1,54 | 1,58 | 1,54 | 1,58 | 158K | 125 |
| 08/10/2019 | 1,28% | 0,02 | 1,58 | 1,59 | 1,55 | 1,60 | 180K | 117 |
| 07/10/2019 | -2,50% | -0,04 | 1,56 | 1,60 | 1,56 | 1,62 | 219K | 144 |
| 04/10/2019 | -2,44% | -0,04 | 1,60 | 1,63 | 1,58 | 1,65 | 153K | 152 |
| 03/10/2019 | 3,14% | 0,05 | 1,64 | 1,62 | 1,59 | 1,70 | 528K | 312 |
| 02/10/2019 | -3,05% | -0,05 | 1,59 | 1,62 | 1,59 | 1,63 | 334K | 219 |
| 01/10/2019 | -6,29% | -0,11 | 1,64 | 1,79 | 1,62 | 1,84 | 1M | 712 |
| 30/09/2019 | 11,46% | 0,18 | 1,75 | 1,59 | 1,59 | 1,84 | 3M | 1.603 |
| 27/09/2019 | -1,26% | -0,02 | 1,57 | 1,60 | 1,57 | 1,61 | 99K | 102 |
| 26/09/2019 | -2,45% | -0,04 | 1,59 | 1,65 | 1,59 | 1,65 | 242K | 134 |
| 25/09/2019 | -1,81% | -0,03 | 1,63 | 1,68 | 1,62 | 1,69 | 194K | 134 |
| 24/09/2019 | -1,19% | -0,02 | 1,66 | 1,68 | 1,66 | 1,73 | 143K | 119 |
| 23/09/2019 | -1,18% | -0,02 | 1,68 | 1,69 | 1,66 | 1,73 | 267K | 146 |
| 20/09/2019 | -2,86% | -0,05 | 1,70 | 1,73 | 1,68 | 1,74 | 415K | 159 |
| 19/09/2019 | 1,16% | 0,02 | 1,75 | 1,74 | 1,71 | 1,75 | 310K | 146 |
| 18/09/2019 | 1,17% | 0,02 | 1,73 | 1,72 | 1,72 | 1,82 | 424K | 291 |
| 17/09/2019 | 1,79% | 0,03 | 1,71 | 1,70 | 1,68 | 1,72 | 155K | 122 |
| 16/09/2019 | -1,18% | -0,02 | 1,68 | 1,74 | 1,66 | 1,74 | 225K | 168 |
| 13/09/2019 | -5,03% | -0,09 | 1,70 | 1,80 | 1,66 | 1,80 | 1M | 478 |
| 12/09/2019 | 0,56% | 0,01 | 1,79 | 1,78 | 1,76 | 1,84 | 449K | 283 |
| 11/09/2019 | 0,56% | 0,01 | 1,78 | 1,80 | 1,75 | 1,84 | 738K | 493 |
| 10/09/2019 | -5,85% | -0,11 | 1,77 | 1,90 | 1,74 | 1,94 | 2M | 693 |
| 09/09/2019 | -6,00% | -0,12 | 1,88 | 2,00 | 1,87 | 2,01 | 1M | 614 |
| 06/09/2019 | 12,99% | 0,23 | 2,00 | 1,80 | 1,77 | 2,14 | 4M | 2.096 |
| 05/09/2019 | 1,72% | 0,03 | 1,77 | 1,76 | 1,67 | 1,82 | 847K | 602 |
| 04/09/2019 | -1,69% | -0,03 | 1,74 | 1,77 | 1,73 | 1,89 | 1M | 946 |
| 03/09/2019 | -11,50% | -0,23 | 1,77 | 1,93 | 1,77 | 1,94 | 2M | 1.082 |
| 02/09/2019 | -9,91% | -0,22 | 2,00 | 2,26 | 2,00 | 2,26 | 2M | 1.251 |
| 30/08/2019 | 2,78% | 0,06 | 2,22 | 2,57 | 2,22 | 2,66 | 10M | 4.103 |
| 29/08/2019 | -2,70% | -0,06 | 2,16 | 2,25 | 2,09 | 2,45 | 3M | 1.742 |
| 28/08/2019 | 2,78% | 0,06 | 2,22 | 2,16 | 2,05 | 2,60 | 4M | 2.279 |
| 27/08/2019 | -12,90% | -0,32 | 2,16 | 2,81 | 2,04 | 3,87 | 15M | 6.113 |
| 26/08/2019 | 64,24% | 0,97 | 2,48 | 1,52 | 1,45 | 2,64 | 10M | 3.964 |
| 23/08/2019 | 6,34% | 0,09 | 1,51 | 1,42 | 1,42 | 1,56 | 568K | 311 |
| 22/08/2019 | 1,43% | 0,02 | 1,42 | 1,45 | 1,40 | 1,45 | 87K | 55 |
| 21/08/2019 | 2,94% | 0,04 | 1,40 | 1,36 | 1,36 | 1,49 | 254K | 235 |
| 20/08/2019 | 0,00% | 0,00 | 1,36 | 1,36 | 1,35 | 1,39 | 37K | 43 |
| 19/08/2019 | 0,74% | 0,01 | 1,36 | 1,39 | 1,35 | 1,39 | 67K | 44 |
| 16/08/2019 | -0,74% | -0,01 | 1,35 | 1,39 | 1,35 | 1,40 | 50K | 54 |
| 15/08/2019 | -2,16% | -0,03 | 1,36 | 1,37 | 1,31 | 1,41 | 99K | 84 |
| 14/08/2019 | 0,00% | 0,00 | 1,39 | 1,39 | 1,37 | 1,40 | 194K | 132 |
| 13/08/2019 | 0,00% | 0,00 | 1,39 | 1,39 | 1,36 | 1,39 | 43K | 153 |
| 12/08/2019 | 0,72% | 0,01 | 1,39 | 1,39 | 1,33 | 1,39 | 81K | 68 |
| 09/08/2019 | 1,47% | 0,02 | 1,38 | 1,37 | 1,35 | 1,40 | 255K | 143 |
| 08/08/2019 | 2,26% | 0,03 | 1,36 | 1,34 | 1,34 | 1,40 | 264K | 256 |
| 07/08/2019 | -2,92% | -0,04 | 1,33 | 1,40 | 1,33 | 1,43 | 409K | 336 |
| 06/08/2019 | -2,84% | -0,04 | 1,37 | 1,38 | 1,37 | 1,43 | 88K | 81 |
| 05/08/2019 | 0,00% | 0,00 | 1,41 | 1,40 | 1,38 | 1,44 | 131K | 89 |
| 02/08/2019 | 5,22% | 0,07 | 1,41 | 1,36 | 1,36 | 1,47 | 530K | 478 |
| 01/08/2019 | 0,00% | 0,00 | 1,34 | 1,39 | 1,34 | 1,40 | 174K | 223 |
| 31/07/2019 | -1,47% | -0,02 | 1,34 | 1,39 | 1,33 | 1,39 | 234K | 209 |
| 30/07/2019 | 0,74% | 0,01 | 1,36 | 1,35 | 1,34 | 1,40 | 191K | 87 |
| 29/07/2019 | 0,75% | 0,01 | 1,35 | 1,34 | 1,34 | 1,40 | 54K | 78 |
| 26/07/2019 | -1,47% | -0,02 | 1,34 | 1,37 | 1,33 | 1,37 | 189K | 71 |
| 25/07/2019 | -2,86% | -0,04 | 1,36 | 1,38 | 1,32 | 1,42 | 251K | 211 |
| 24/07/2019 | -2,10% | -0,03 | 1,40 | 1,46 | 1,40 | 1,51 | 302K | 334 |
| 23/07/2019 | 1,42% | 0,02 | 1,43 | 1,42 | 1,40 | 1,48 | 148K | 106 |
| 22/07/2019 | -2,08% | -0,03 | 1,41 | 1,45 | 1,41 | 1,49 | 100K | 101 |
| 19/07/2019 | -5,26% | -0,08 | 1,44 | 1,54 | 1,43 | 1,59 | 328K | 293 |
| 18/07/2019 | 7,80% | 0,11 | 1,52 | 1,43 | 1,43 | 1,70 | 2M | 1.445 |
| 17/07/2019 | 2,92% | 0,04 | 1,41 | 1,40 | 1,35 | 1,45 | 370K | 307 |
Date,Open,High,Low,Close,Volume
06-Dec-19,1.39,1.41,1.37,1.39,94689
05-Dec-19,1.36,1.42,1.36,1.39,174733
04-Dec-19,1.36,1.38,1.36,1.36,90962
03-Dec-19,1.37,1.38,1.35,1.36,115219
02-Dec-19,1.36,1.39,1.36,1.36,53812
29-Nov-19,1.37,1.37,1.33,1.36,69408
28-Nov-19,1.38,1.38,1.36,1.37,58473
27-Nov-19,1.37,1.39,1.33,1.37,180346
26-Nov-19,1.40,1.42,1.35,1.37,110823
25-Nov-19,1.39,1.41,1.38,1.38,242103
22-Nov-19,1.37,1.38,1.36,1.36,82923
21-Nov-19,1.36,1.38,1.35,1.38,174490
19-Nov-19,1.36,1.38,1.32,1.34,163609
18-Nov-19,1.39,1.39,1.33,1.35,396111
14-Nov-19,1.41,1.41,1.35,1.39,220860
13-Nov-19,1.44,1.49,1.31,1.37,321491
12-Nov-19,1.52,1.53,1.44,1.44,364920
11-Nov-19,1.50,1.59,1.42,1.50,1462140
08-Nov-19,1.63,1.65,1.49,1.56,502679
07-Nov-19,1.61,1.67,1.60,1.64,331743
06-Nov-19,1.54,1.68,1.54,1.59,514171
05-Nov-19,1.55,1.55,1.52,1.54,134956
04-Nov-19,1.54,1.57,1.48,1.52,170451
01-Nov-19,1.53,1.58,1.52,1.53,94488
31-Oct-19,1.53,1.59,1.52,1.54,182752
30-Oct-19,1.50,1.57,1.50,1.53,112698
29-Oct-19,1.53,1.55,1.50,1.50,79037
28-Oct-19,1.58,1.60,1.52,1.52,43004
25-Oct-19,1.52,1.61,1.52,1.57,88773
24-Oct-19,1.58,1.58,1.51,1.54,93559
23-Oct-19,1.60,1.60,1.57,1.58,96198
22-Oct-19,1.59,1.60,1.57,1.60,49063
21-Oct-19,1.57,1.60,1.55,1.58,39853
18-Oct-19,1.60,1.63,1.58,1.58,61787
17-Oct-19,1.58,1.67,1.55,1.61,467534
16-Oct-19,1.52,1.60,1.47,1.57,343190
15-Oct-19,1.53,1.53,1.51,1.51,51529
14-Oct-19,1.54,1.54,1.51,1.53,126579
11-Oct-19,1.54,1.56,1.52,1.53,134513
10-Oct-19,1.55,1.57,1.52,1.53,168168
09-Oct-19,1.58,1.58,1.54,1.54,157537
08-Oct-19,1.59,1.60,1.55,1.58,179727
07-Oct-19,1.60,1.62,1.56,1.56,218513
04-Oct-19,1.63,1.65,1.58,1.60,153086
03-Oct-19,1.62,1.70,1.59,1.64,528138
02-Oct-19,1.62,1.63,1.59,1.59,333571
01-Oct-19,1.79,1.84,1.62,1.64,1318526
30-Sep-19,1.59,1.84,1.59,1.75,2619434
27-Sep-19,1.60,1.61,1.57,1.57,98689
26-Sep-19,1.65,1.65,1.59,1.59,241842
25-Sep-19,1.68,1.69,1.62,1.63,193783
24-Sep-19,1.68,1.73,1.66,1.66,142729
23-Sep-19,1.69,1.73,1.66,1.68,266735
20-Sep-19,1.73,1.74,1.68,1.70,414657
19-Sep-19,1.74,1.75,1.71,1.75,310439
18-Sep-19,1.72,1.82,1.72,1.73,423923
17-Sep-19,1.70,1.72,1.68,1.71,154703
16-Sep-19,1.74,1.74,1.66,1.68,224584
13-Sep-19,1.80,1.80,1.66,1.70,1342936
12-Sep-19,1.78,1.84,1.76,1.79,449390
11-Sep-19,1.80,1.84,1.75,1.78,738274
10-Sep-19,1.90,1.94,1.74,1.77,1567295
09-Sep-19,2.00,2.01,1.87,1.88,1015744
06-Sep-19,1.80,2.14,1.77,2.00,4078926
05-Sep-19,1.76,1.82,1.67,1.77,847324
04-Sep-19,1.77,1.89,1.73,1.74,1068053
03-Sep-19,1.93,1.94,1.77,1.77,1517740
02-Sep-19,2.26,2.26,2.00,2.00,2111419
30-Aug-19,2.57,2.66,2.22,2.22,9967124
29-Aug-19,2.25,2.45,2.09,2.16,3115669
28-Aug-19,2.16,2.60,2.05,2.22,4384647
27-Aug-19,2.81,3.87,2.04,2.16,14891598
26-Aug-19,1.52,2.64,1.45,2.48,10040472
23-Aug-19,1.42,1.56,1.42,1.51,568069
22-Aug-19,1.45,1.45,1.40,1.42,86988
21-Aug-19,1.36,1.49,1.36,1.40,253769
20-Aug-19,1.36,1.39,1.35,1.36,37189
19-Aug-19,1.39,1.39,1.35,1.36,66599
16-Aug-19,1.39,1.40,1.35,1.35,49959
15-Aug-19,1.37,1.41,1.31,1.36,98577
14-Aug-19,1.39,1.40,1.37,1.39,194119
13-Aug-19,1.39,1.39,1.36,1.39,43301
12-Aug-19,1.39,1.39,1.33,1.39,80517
09-Aug-19,1.37,1.40,1.35,1.38,255470
08-Aug-19,1.34,1.40,1.34,1.36,263538
07-Aug-19,1.40,1.43,1.33,1.33,408745
06-Aug-19,1.38,1.43,1.37,1.37,87629
05-Aug-19,1.40,1.44,1.38,1.41,131406
02-Aug-19,1.36,1.47,1.36,1.41,529649
01-Aug-19,1.39,1.40,1.34,1.34,174075
31-Jul-19,1.39,1.39,1.33,1.34,234386
30-Jul-19,1.35,1.40,1.34,1.36,191250
29-Jul-19,1.34,1.40,1.34,1.35,53797
26-Jul-19,1.37,1.37,1.33,1.34,188875
25-Jul-19,1.38,1.42,1.32,1.36,251206
24-Jul-19,1.46,1.51,1.40,1.40,302201
23-Jul-19,1.42,1.48,1.40,1.43,147753
22-Jul-19,1.45,1.49,1.41,1.41,99913
19-Jul-19,1.54,1.59,1.43,1.44,327700
18-Jul-19,1.43,1.70,1.43,1.52,2017695
17-Jul-19,1.40,1.45,1.35,1.41,370140
16-Jul-19,1.34,1.41,1.33,1.37,370140
15-Jul-19,1.39,1.39,1.34,1.34,370140
12-Jul-19,1.39,1.41,1.35,1.37,370140
11-Jul-19,1.39,1.44,1.35,1.37,370140
10-Jul-19,1.34,1.45,1.34,1.40,370140
08-Jul-19,1.31,1.37,1.31,1.37,370140
05-Jul-19,1.40,1.40,1.33,1.33,370140
04-Jul-19,1.43,1.44,1.37,1.38,370140
03-Jul-19,1.45,1.48,1.43,1.45,370140
02-Jul-19,1.48,1.49,1.45,1.48,370140
01-Jul-19,1.47,1.50,1.46,1.49,370140
28-Jun-19,1.49,1.50,1.46,1.46,370140
27-Jun-19,1.56,1.56,1.46,1.49,370140
26-Jun-19,1.55,1.55,1.50,1.51,370140
25-Jun-19,1.56,1.60,1.53,1.53,370140
24-Jun-19,1.60,1.61,1.56,1.56,370140
21-Jun-19,1.60,1.61,1.56,1.60,370140
19-Jun-19,1.60,1.61,1.55,1.60,370140
18-Jun-19,1.60,1.62,1.57,1.62,370140
17-Jun-19,1.55,1.60,1.55,1.55,370140
14-Jun-19,1.57,1.62,1.55,1.60,370140
13-Jun-19,1.59,1.62,1.53,1.61,370140
12-Jun-19,1.59,1.60,1.54,1.57,370140
11-Jun-19,1.55,1.62,1.53,1.54,370140
10-Jun-19,1.64,1.64,1.53,1.53,370140
07-Jun-19,1.63,1.63,1.55,1.55,370140
06-Jun-19,1.58,1.65,1.57,1.58,370140
05-Jun-19,1.61,1.64,1.57,1.64,370140
04-Jun-19,1.65,1.65,1.55,1.61,370140
03-Jun-19,1.60,1.70,1.56,1.61,370140
31-May-19,1.63,1.65,1.59,1.59,370140
30-May-19,1.68,1.68,1.62,1.64,370140
29-May-19,1.60,1.68,1.58,1.68,370140
*exoneração de responsabilidade