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
14/07/2020	1,08%	0,01	0,94	0,93	0,92	0,94	372K	307
13/07/2020	0,00%	0,00	0,93	0,93	0,92	0,98	1M	774
10/07/2020	-1,06%	-0,01	0,93	0,93	0,92	0,94	441K	428
09/07/2020	1,08%	0,01	0,94	0,94	0,92	0,94	369K	387
08/07/2020	0,00%	0,00	0,93	0,94	0,92	0,95	483K	510
07/07/2020	-2,11%	-0,02	0,93	0,96	0,93	0,97	460K	531
06/07/2020	-1,04%	-0,01	0,95	0,98	0,94	0,99	952K	693
03/07/2020	0,00%	0,00	0,96	0,96	0,94	0,98	782K	542
02/07/2020	-1,03%	-0,01	0,96	0,99	0,95	1,05	4M	2.018
01/07/2020	5,43%	0,05	0,97	0,93	0,92	1,02	6M	2.462
30/06/2020	-2,13%	-0,02	0,92	0,94	0,91	0,94	196K	314

29/06/2020	2,17%	0,02	0,94	0,92	0,91	0,94	344K	329
26/06/2020	-1,08%	-0,01	0,92	0,94	0,91	0,94	286K	361
25/06/2020	-1,06%	-0,01	0,93	0,94	0,90	0,94	506K	534
24/06/2020	-2,08%	-0,02	0,94	0,97	0,92	0,98	637K	593
23/06/2020	-2,04%	-0,02	0,96	1,01	0,95	1,02	1M	858
22/06/2020	4,26%	0,04	0,98	0,95	0,94	1,03	2M	1.480
19/06/2020	0,00%	0,00	0,94	0,95	0,93	0,97	582K	519
18/06/2020	0,00%	0,00	0,94	0,94	0,92	0,98	606K	664
17/06/2020	2,17%	0,02	0,94	0,94	0,91	0,94	653K	614
16/06/2020	0,00%	0,00	0,92	0,98	0,92	1,01	1M	808
15/06/2020	-2,13%	-0,02	0,92	0,89	0,87	0,93	821K	810
12/06/2020	-6,93%	-0,07	0,94	0,95	0,90	0,99	751K	892
10/06/2020	0,00%	0,00	1,01	1,05	0,98	1,14	3M	2.249
09/06/2020	-9,82%	-0,11	1,01	1,00	0,95	1,13	3M	2.129
08/06/2020	40,00%	0,32	1,12	0,80	0,79	1,20	8M	4.816
05/06/2020	3,90%	0,03	0,80	0,80	0,78	0,82	1M	850
04/06/2020	-1,28%	-0,01	0,77	0,78	0,75	0,83	1M	924
03/06/2020	9,86%	0,07	0,78	0,73	0,72	0,83	2M	1.151
02/06/2020	2,90%	0,02	0,71	0,69	0,69	0,73	1M	695
01/06/2020	0,00%	0,00	0,69	0,69	0,68	0,71	467K	346
29/05/2020	0,00%	0,00	0,69	0,69	0,67	0,69	208K	234
28/05/2020	-1,43%	-0,01	0,69	0,70	0,68	0,70	279K	234
27/05/2020	2,94%	0,02	0,70	0,69	0,67	0,70	277K	265
26/05/2020	-4,23%	-0,03	0,68	0,72	0,68	0,73	294K	283
25/05/2020	2,90%	0,02	0,71	0,70	0,69	0,74	976K	506
22/05/2020	-1,43%	-0,01	0,69	0,70	0,68	0,70	105K	119
21/05/2020	0,00%	0,00	0,70	0,70	0,69	0,71	88K	164
20/05/2020	-2,78%	-0,02	0,70	0,71	0,69	0,73	356K	251
19/05/2020	1,41%	0,01	0,72	0,73	0,70	0,73	114K	147
18/05/2020	-1,39%	-0,01	0,71	0,76	0,71	0,77	413K	324
15/05/2020	7,46%	0,05	0,72	0,68	0,65	0,77	1M	784
14/05/2020	-2,90%	-0,02	0,67	0,68	0,64	0,68	226K	273
13/05/2020	-4,17%	-0,03	0,69	0,74	0,68	0,76	188K	257
12/05/2020	-4,00%	-0,03	0,72	0,75	0,72	0,77	155K	215
11/05/2020	-2,60%	-0,02	0,75	0,76	0,75	0,77	140K	152
08/05/2020	0,00%	0,00	0,77	0,78	0,76	0,79	109K	176
07/05/2020	-1,28%	-0,01	0,77	0,79	0,76	0,83	350K	302
06/05/2020	1,30%	0,01	0,78	0,77	0,75	0,79	137K	184
05/05/2020	0,00%	0,00	0,77	0,78	0,77	0,81	209K	302
04/05/2020	-3,75%	-0,03	0,77	0,81	0,77	0,81	303K	380
30/04/2020	-5,88%	-0,05	0,80	0,85	0,78	0,85	602K	583
29/04/2020	0,00%	0,00	0,85	0,85	0,82	0,88	339K	288
28/04/2020	-2,30%	-0,02	0,85	0,89	0,85	0,91	315K	293
27/04/2020	2,35%	0,02	0,87	0,89	0,83	0,89	242K	246
24/04/2020	-4,49%	-0,04	0,85	0,89	0,84	0,92	397K	301
23/04/2020	-4,30%	-0,04	0,89	0,92	0,89	0,95	929K	567
22/04/2020	-3,12%	-0,03	0,93	0,95	0,92	0,97	545K	501
20/04/2020	-3,03%	-0,03	0,96	0,96	0,92	1,05	784K	752
17/04/2020	-12,39%	-0,14	0,99	1,18	0,97	1,23	2M	1.561
16/04/2020	32,94%	0,28	1,13	0,84	0,83	1,13	2M	962
15/04/2020	-1,16%	-0,01	0,85	0,84	0,81	0,91	384K	472
14/04/2020	4,88%	0,04	0,86	0,83	0,83	0,97	417K	532
13/04/2020	2,50%	0,02	0,82	0,79	0,77	0,86	148K	209
09/04/2020	1,27%	0,01	0,80	0,80	0,80	0,84	118K	125
08/04/2020	-1,25%	-0,01	0,79	0,81	0,78	0,81	35K	100
07/04/2020	0,00%	0,00	0,80	0,83	0,80	0,84	34K	86
06/04/2020	3,90%	0,03	0,80	0,82	0,78	0,84	38K	75
03/04/2020	-4,94%	-0,04	0,77	0,81	0,76	0,81	38K	98
02/04/2020	-2,41%	-0,02	0,81	0,81	0,79	0,88	34K	90
01/04/2020	-1,19%	-0,01	0,83	0,83	0,80	0,84	36K	88
31/03/2020	-1,18%	-0,01	0,84	0,90	0,84	0,91	45K	97
30/03/2020	-2,30%	-0,02	0,85	0,89	0,85	0,92	29K	90
27/03/2020	1,16%	0,01	0,87	0,86	0,81	0,89	45K	87
26/03/2020	4,88%	0,04	0,86	0,81	0,77	0,94	167K	220
25/03/2020	9,33%	0,07	0,82	0,75	0,75	0,84	83K	105
24/03/2020	-1,32%	-0,01	0,75	0,81	0,75	0,81	72K	72
23/03/2020	-11,63%	-0,10	0,76	0,86	0,76	0,86	73K	65
20/03/2020	1,18%	0,01	0,86	0,93	0,85	0,98	71K	107
19/03/2020	-10,53%	-0,10	0,85	0,95	0,77	0,96	76K	104
18/03/2020	-17,39%	-0,20	0,95	1,10	0,92	1,15	217K	126
17/03/2020	-9,45%	-0,12	1,15	1,27	1,15	1,35	58K	86
16/03/2020	1,60%	0,02	1,27	1,20	1,16	1,27	90K	84
13/03/2020	4,17%	0,05	1,25	1,30	1,20	1,38	70K	75
12/03/2020	-13,67%	-0,19	1,20	1,30	1,15	1,34	96K	85
11/03/2020	-4,79%	-0,07	1,39	1,45	1,31	1,51	99K	95
10/03/2020	7,35%	0,10	1,46	1,38	1,35	1,53	180K	112
09/03/2020	-9,33%	-0,14	1,36	1,41	1,29	1,41	192K	154
06/03/2020	-3,23%	-0,05	1,50	1,49	1,46	1,53	54K	64
05/03/2020	-2,52%	-0,04	1,55	1,58	1,49	1,60	119K	96
04/03/2020	-4,79%	-0,08	1,59	1,59	1,50	1,69	160K	117
03/03/2020	3,73%	0,06	1,67	1,61	1,60	1,70	127K	104
02/03/2020	8,05%	0,12	1,61	1,54	1,52	1,70	80K	115
28/02/2020	-4,49%	-0,07	1,49	1,58	1,45	1,61	328K	154
27/02/2020	-4,29%	-0,07	1,56	1,63	1,55	1,65	131K	132
26/02/2020	-6,32%	-0,11	1,63	1,70	1,60	1,70	224K	118
21/02/2020	0,58%	0,01	1,74	1,76	1,71	1,76	84K	87
20/02/2020	1,76%	0,03	1,73	1,70	1,70	1,75	90K	88
19/02/2020	-2,86%	-0,05	1,70	1,75	1,70	1,76	161K	115
18/02/2020	-0,57%	-0,01	1,75	1,75	1,72	1,77	32K	70
17/02/2020	-1,12%	-0,02	1,76	1,78	1,74	1,78	67K	62
14/02/2020	1,14%	0,02	1,78	1,81	1,74	1,81	80K	78
13/02/2020	-1,68%	-0,03	1,76	1,77	1,75	1,79	50K	54
12/02/2020	1,70%	0,03	1,79	1,81	1,76	1,83	39K	65
11/02/2020	1,15%	0,02	1,76	1,76	1,75	1,80	96K	95
10/02/2020	-2,79%	-0,05	1,74	1,82	1,70	1,82	92K	103
07/02/2020	-1,65%	-0,03	1,79	1,82	1,76	1,82	98K	102
06/02/2020	-1,62%	-0,03	1,82	1,84	1,76	1,88	288K	164
05/02/2020	-2,63%	-0,05	1,85	1,90	1,85	1,96	228K	170
04/02/2020	3,26%	0,06	1,90	1,87	1,84	1,90	285K	172
03/02/2020	3,95%	0,07	1,84	1,82	1,80	1,91	505K	256
31/01/2020	1,14%	0,02	1,77	1,75	1,70	1,82	205K	122
30/01/2020	-0,57%	-0,01	1,75	1,75	1,62	1,78	800K	314
29/01/2020	-4,35%	-0,08	1,76	1,85	1,76	1,85	311K	205
28/01/2020	2,22%	0,04	1,84	1,86	1,80	1,87	304K	222
27/01/2020	-6,74%	-0,13	1,80	1,85	1,80	1,93	537K	374
24/01/2020	-2,53%	-0,05	1,93	2,02	1,83	2,07	822K	497
23/01/2020	3,12%	0,06	1,98	1,91	1,90	2,00	258K	233
22/01/2020	0,52%	0,01	1,92	1,93	1,89	1,98	469K	319
21/01/2020	-7,73%	-0,16	1,91	2,09	1,91	2,09	672K	405
20/01/2020	2,48%	0,05	2,07	2,02	2,01	2,12	626K	320
17/01/2020	0,50%	0,01	2,02	2,01	1,97	2,07	425K	253
16/01/2020	-4,74%	-0,10	2,01	2,13	1,95	2,15	587K	461
15/01/2020	1,44%	0,03	2,11	2,10	2,03	2,12	366K	231
14/01/2020	-1,42%	-0,03	2,08	2,14	2,02	2,14	471K	330
13/01/2020	-4,52%	-0,10	2,11	2,27	2,11	2,37	2M	850
10/01/2020	14,51%	0,28	2,21	1,93	1,93	2,21	3M	1.192
09/01/2020	1,58%	0,03	1,93	1,89	1,87	1,95	297K	214
08/01/2020	-1,04%	-0,02	1,90	1,96	1,90	1,98	188K	149
07/01/2020	1,05%	0,02	1,92	1,91	1,90	1,95	190K	165
06/01/2020	-4,04%	-0,08	1,90	2,02	1,90	2,03	506K	320
03/01/2020	-1,98%	-0,04	1,98	1,96	1,96	2,09	784K	402
02/01/2020	-5,61%	-0,12	2,02	2,10	1,91	2,10	4M	910
30/12/2019	-	-	2,14	2,14	2,00	2,20	884K	459

Date,Open,High,Low,Close,Volume
14-Jul-20,0.93,0.94,0.92,0.94,372136
13-Jul-20,0.93,0.98,0.92,0.93,1341007
10-Jul-20,0.93,0.94,0.92,0.93,441288
09-Jul-20,0.94,0.94,0.92,0.94,368866
08-Jul-20,0.94,0.95,0.92,0.93,483216
07-Jul-20,0.96,0.97,0.93,0.93,460219
06-Jul-20,0.98,0.99,0.94,0.95,951840
03-Jul-20,0.96,0.98,0.94,0.96,781510
02-Jul-20,0.99,1.05,0.95,0.96,3899887
01-Jul-20,0.93,1.02,0.92,0.97,5641356
30-Jun-20,0.94,0.94,0.91,0.92,195935
29-Jun-20,0.92,0.94,0.91,0.94,344037
26-Jun-20,0.94,0.94,0.91,0.92,285516
25-Jun-20,0.94,0.94,0.90,0.93,505587
24-Jun-20,0.97,0.98,0.92,0.94,636892
23-Jun-20,1.01,1.02,0.95,0.96,1016509
22-Jun-20,0.95,1.03,0.94,0.98,2375816
19-Jun-20,0.95,0.97,0.93,0.94,581603
18-Jun-20,0.94,0.98,0.92,0.94,606051
17-Jun-20,0.94,0.94,0.91,0.94,653427
16-Jun-20,0.98,1.01,0.92,0.92,1189624
15-Jun-20,0.89,0.93,0.87,0.92,820818
12-Jun-20,0.95,0.99,0.90,0.94,751326
10-Jun-20,1.05,1.14,0.98,1.01,3303910
09-Jun-20,1.00,1.13,0.95,1.01,3323042
08-Jun-20,0.80,1.20,0.79,1.12,7956072
05-Jun-20,0.80,0.82,0.78,0.80,1168042
04-Jun-20,0.78,0.83,0.75,0.77,1225790
03-Jun-20,0.73,0.83,0.72,0.78,1918637
02-Jun-20,0.69,0.73,0.69,0.71,1168004
01-Jun-20,0.69,0.71,0.68,0.69,467385
29-May-20,0.69,0.69,0.67,0.69,207633
28-May-20,0.70,0.70,0.68,0.69,279499
27-May-20,0.69,0.70,0.67,0.70,276529
26-May-20,0.72,0.73,0.68,0.68,294365
25-May-20,0.70,0.74,0.69,0.71,975663
22-May-20,0.70,0.70,0.68,0.69,105426
21-May-20,0.70,0.71,0.69,0.70,87933
20-May-20,0.71,0.73,0.69,0.70,355926
19-May-20,0.73,0.73,0.70,0.72,114102
18-May-20,0.76,0.77,0.71,0.71,412703
15-May-20,0.68,0.77,0.65,0.72,1060893
14-May-20,0.68,0.68,0.64,0.67,226279
13-May-20,0.74,0.76,0.68,0.69,188246
12-May-20,0.75,0.77,0.72,0.72,154751
11-May-20,0.76,0.77,0.75,0.75,140100
08-May-20,0.78,0.79,0.76,0.77,109402
07-May-20,0.79,0.83,0.76,0.77,350273
06-May-20,0.77,0.79,0.75,0.78,137273
05-May-20,0.78,0.81,0.77,0.77,208665
04-May-20,0.81,0.81,0.77,0.77,302554
30-Apr-20,0.85,0.85,0.78,0.80,602344
29-Apr-20,0.85,0.88,0.82,0.85,338860
28-Apr-20,0.89,0.91,0.85,0.85,314843
27-Apr-20,0.89,0.89,0.83,0.87,242018
24-Apr-20,0.89,0.92,0.84,0.85,397315
23-Apr-20,0.92,0.95,0.89,0.89,929400
22-Apr-20,0.95,0.97,0.92,0.93,544889
20-Apr-20,0.96,1.05,0.92,0.96,783776
17-Apr-20,1.18,1.23,0.97,0.99,2189673
16-Apr-20,0.84,1.13,0.83,1.13,1767699
15-Apr-20,0.84,0.91,0.81,0.85,384264
14-Apr-20,0.83,0.97,0.83,0.86,416863
13-Apr-20,0.79,0.86,0.77,0.82,147550
09-Apr-20,0.80,0.84,0.80,0.80,118168
08-Apr-20,0.81,0.81,0.78,0.79,34887
07-Apr-20,0.83,0.84,0.80,0.80,33961
06-Apr-20,0.82,0.84,0.78,0.80,37513
03-Apr-20,0.81,0.81,0.76,0.77,38112
02-Apr-20,0.81,0.88,0.79,0.81,33550
01-Apr-20,0.83,0.84,0.80,0.83,35856
31-Mar-20,0.90,0.91,0.84,0.84,45378
30-Mar-20,0.89,0.92,0.85,0.85,29456
27-Mar-20,0.86,0.89,0.81,0.87,44570
26-Mar-20,0.81,0.94,0.77,0.86,167014
25-Mar-20,0.75,0.84,0.75,0.82,83014
24-Mar-20,0.81,0.81,0.75,0.75,71670
23-Mar-20,0.86,0.86,0.76,0.76,73229
20-Mar-20,0.93,0.98,0.85,0.86,71258
19-Mar-20,0.95,0.96,0.77,0.85,76453
18-Mar-20,1.10,1.15,0.92,0.95,216688
17-Mar-20,1.27,1.35,1.15,1.15,58259
16-Mar-20,1.20,1.27,1.16,1.27,89776
13-Mar-20,1.30,1.38,1.20,1.25,69722
12-Mar-20,1.30,1.34,1.15,1.20,96166
11-Mar-20,1.45,1.51,1.31,1.39,99235
10-Mar-20,1.38,1.53,1.35,1.46,180377
09-Mar-20,1.41,1.41,1.29,1.36,191909
06-Mar-20,1.49,1.53,1.46,1.50,53541
05-Mar-20,1.58,1.60,1.49,1.55,119360
04-Mar-20,1.59,1.69,1.50,1.59,160484
03-Mar-20,1.61,1.70,1.60,1.67,127058
02-Mar-20,1.54,1.70,1.52,1.61,79544
28-Feb-20,1.58,1.61,1.45,1.49,328292
27-Feb-20,1.63,1.65,1.55,1.56,130620
26-Feb-20,1.70,1.70,1.60,1.63,223672
21-Feb-20,1.76,1.76,1.71,1.74,84262
20-Feb-20,1.70,1.75,1.70,1.73,90183
19-Feb-20,1.75,1.76,1.70,1.70,160838
18-Feb-20,1.75,1.77,1.72,1.75,31955
17-Feb-20,1.78,1.78,1.74,1.76,66729
14-Feb-20,1.81,1.81,1.74,1.78,79566
13-Feb-20,1.77,1.79,1.75,1.76,50455
12-Feb-20,1.81,1.83,1.76,1.79,38662
11-Feb-20,1.76,1.80,1.75,1.76,95949
10-Feb-20,1.82,1.82,1.70,1.74,91998
07-Feb-20,1.82,1.82,1.76,1.79,98017
06-Feb-20,1.84,1.88,1.76,1.82,288461
05-Feb-20,1.90,1.96,1.85,1.85,227887
04-Feb-20,1.87,1.90,1.84,1.90,285215
03-Feb-20,1.82,1.91,1.80,1.84,505287
31-Jan-20,1.75,1.82,1.70,1.77,204856
30-Jan-20,1.75,1.78,1.62,1.75,800223
29-Jan-20,1.85,1.85,1.76,1.76,310863
28-Jan-20,1.86,1.87,1.80,1.84,304081
27-Jan-20,1.85,1.93,1.80,1.80,537468
24-Jan-20,2.02,2.07,1.83,1.93,822128
23-Jan-20,1.91,2.00,1.90,1.98,257547
22-Jan-20,1.93,1.98,1.89,1.92,469123
21-Jan-20,2.09,2.09,1.91,1.91,672376
20-Jan-20,2.02,2.12,2.01,2.07,626262
17-Jan-20,2.01,2.07,1.97,2.02,425078
16-Jan-20,2.13,2.15,1.95,2.01,587046
15-Jan-20,2.10,2.12,2.03,2.11,365658
14-Jan-20,2.14,2.14,2.02,2.08,470556
13-Jan-20,2.27,2.37,2.11,2.11,1505362
10-Jan-20,1.93,2.21,1.93,2.21,2738123
09-Jan-20,1.89,1.95,1.87,1.93,296570
08-Jan-20,1.96,1.98,1.90,1.90,188098
07-Jan-20,1.91,1.95,1.90,1.92,189905
06-Jan-20,2.02,2.03,1.90,1.90,505773
03-Jan-20,1.96,2.09,1.96,1.98,783947
02-Jan-20,2.10,2.10,1.91,2.02,3791066
30-Dec-19,2.14,2.20,2.00,2.14,884205

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...