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
25/09/2020	-2,82%	-0,02	0,69	0,71	0,69	0,71	468K	481
24/09/2020	1,43%	0,01	0,71	0,70	0,70	0,72	394K	339
23/09/2020	-1,41%	-0,01	0,70	0,72	0,69	0,73	1M	945
22/09/2020	1,43%	0,01	0,71	0,70	0,69	0,73	390K	441
21/09/2020	-1,41%	-0,01	0,70	0,70	0,68	0,75	1M	1.159
18/09/2020	-5,33%	-0,04	0,71	0,75	0,71	0,75	795K	591
17/09/2020	1,35%	0,01	0,75	0,73	0,72	0,75	853K	597
16/09/2020	-2,63%	-0,02	0,74	0,76	0,74	0,77	909K	841
15/09/2020	0,00%	0,00	0,76	0,75	0,75	0,78	952K	757
14/09/2020	-2,56%	-0,02	0,76	0,78	0,75	0,79	1M	979
11/09/2020	-1,27%	-0,01	0,78	0,79	0,75	0,79	1M	1.189

10/09/2020	0,00%	0,00	0,79	0,80	0,77	0,82	2M	1.821
09/09/2020	-9,20%	-0,08	0,79	0,89	0,73	0,91	8M	3.827
08/09/2020	6,10%	0,05	0,87	0,83	0,80	0,90	4M	2.209
04/09/2020	5,13%	0,04	0,82	0,79	0,78	0,86	4M	2.169
03/09/2020	-2,50%	-0,02	0,78	0,82	0,77	0,83	3M	1.685
02/09/2020	-1,23%	-0,01	0,80	0,83	0,77	0,85	3M	2.270
01/09/2020	3,85%	0,03	0,81	0,80	0,80	0,93	13M	6.445
31/08/2020	2,63%	0,02	0,78	0,76	0,74	0,82	5M	2.648
28/08/2020	-5,00%	-0,04	0,76	0,76	0,69	0,82	9M	4.719
27/08/2020	37,93%	0,22	0,80	0,60	0,59	0,84	13M	7.580
26/08/2020	-4,92%	-0,03	0,58	0,61	0,58	0,61	792K	1.152
25/08/2020	-4,69%	-0,03	0,61	0,63	0,60	0,63	848K	1.672
24/08/2020	-1,54%	-0,01	0,64	0,65	0,62	0,65	759K	1.558
21/08/2020	1,56%	0,01	0,65	0,64	0,63	0,65	464K	820
20/08/2020	-5,88%	-0,04	0,64	0,68	0,62	0,69	994K	1.379
19/08/2020	-1,45%	-0,01	0,68	0,69	0,67	0,70	378K	752
18/08/2020	0,00%	0,00	0,69	0,72	0,68	0,73	514K	588
17/08/2020	-6,76%	-0,05	0,69	0,75	0,68	0,76	486K	788
14/08/2020	-2,63%	-0,02	0,74	0,76	0,74	0,76	261K	320
13/08/2020	0,00%	0,00	0,76	0,76	0,75	0,76	180K	243
12/08/2020	-1,30%	-0,01	0,76	0,76	0,75	0,77	160K	241
11/08/2020	2,67%	0,02	0,77	0,75	0,75	0,77	170K	244
10/08/2020	-2,60%	-0,02	0,75	0,77	0,75	0,78	330K	339
07/08/2020	0,00%	0,00	0,77	0,77	0,76	0,78	344K	321
06/08/2020	-2,53%	-0,02	0,77	0,81	0,76	0,81	333K	470
05/08/2020	1,28%	0,01	0,79	0,78	0,77	0,80	138K	423
04/08/2020	1,30%	0,01	0,78	0,78	0,75	0,79	491K	553
03/08/2020	-3,75%	-0,03	0,77	0,82	0,77	0,82	345K	598
31/07/2020	-3,61%	-0,03	0,80	0,83	0,80	0,84	475K	502
30/07/2020	1,22%	0,01	0,83	0,82	0,82	0,83	260K	364
29/07/2020	-1,20%	-0,01	0,82	0,84	0,82	0,84	358K	452
28/07/2020	-1,19%	-0,01	0,83	0,86	0,82	0,86	577K	565
27/07/2020	2,44%	0,02	0,84	0,84	0,81	0,86	819K	553
24/07/2020	-2,38%	-0,02	0,82	0,83	0,81	0,84	646K	594
23/07/2020	-3,45%	-0,03	0,84	0,87	0,84	0,87	453K	462
22/07/2020	-1,14%	-0,01	0,87	0,88	0,84	0,88	625K	551
21/07/2020	0,00%	0,00	0,88	0,89	0,87	0,91	724K	595
20/07/2020	-2,22%	-0,02	0,88	0,91	0,87	0,91	779K	700
17/07/2020	1,12%	0,01	0,90	0,90	0,88	0,91	2M	858
16/07/2020	-3,26%	-0,03	0,89	0,93	0,88	0,93	2M	806
15/07/2020	-2,13%	-0,02	0,92	0,94	0,91	0,96	885K	546
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	-	-	1,15	1,27	1,15	1,35	58K	86

Date,Open,High,Low,Close,Volume
25-Sep-20,0.71,0.71,0.69,0.69,468464
24-Sep-20,0.70,0.72,0.70,0.71,393777
23-Sep-20,0.72,0.73,0.69,0.70,1015680
22-Sep-20,0.70,0.73,0.69,0.71,390197
21-Sep-20,0.70,0.75,0.68,0.70,1374270
18-Sep-20,0.75,0.75,0.71,0.71,794570
17-Sep-20,0.73,0.75,0.72,0.75,852621
16-Sep-20,0.76,0.77,0.74,0.74,909311
15-Sep-20,0.75,0.78,0.75,0.76,951999
14-Sep-20,0.78,0.79,0.75,0.76,1227940
11-Sep-20,0.79,0.79,0.75,0.78,1253994
10-Sep-20,0.80,0.82,0.77,0.79,2045778
09-Sep-20,0.89,0.91,0.73,0.79,7558367
08-Sep-20,0.83,0.90,0.80,0.87,4108764
04-Sep-20,0.79,0.86,0.78,0.82,4096683
03-Sep-20,0.82,0.83,0.77,0.78,2590978
02-Sep-20,0.83,0.85,0.77,0.80,3316126
01-Sep-20,0.80,0.93,0.80,0.81,12684345
31-Aug-20,0.76,0.82,0.74,0.78,5051695
28-Aug-20,0.76,0.82,0.69,0.76,8566916
27-Aug-20,0.60,0.84,0.59,0.80,13163159
26-Aug-20,0.61,0.61,0.58,0.58,791982
25-Aug-20,0.63,0.63,0.60,0.61,847543
24-Aug-20,0.65,0.65,0.62,0.64,758685
21-Aug-20,0.64,0.65,0.63,0.65,464251
20-Aug-20,0.68,0.69,0.62,0.64,993885
19-Aug-20,0.69,0.70,0.67,0.68,378176
18-Aug-20,0.72,0.73,0.68,0.69,514051
17-Aug-20,0.75,0.76,0.68,0.69,486069
14-Aug-20,0.76,0.76,0.74,0.74,260741
13-Aug-20,0.76,0.76,0.75,0.76,180016
12-Aug-20,0.76,0.77,0.75,0.76,159835
11-Aug-20,0.75,0.77,0.75,0.77,170105
10-Aug-20,0.77,0.78,0.75,0.75,330450
07-Aug-20,0.77,0.78,0.76,0.77,343730
06-Aug-20,0.81,0.81,0.76,0.77,333364
05-Aug-20,0.78,0.80,0.77,0.79,138188
04-Aug-20,0.78,0.79,0.75,0.78,491321
03-Aug-20,0.82,0.82,0.77,0.77,345134
31-Jul-20,0.83,0.84,0.80,0.80,475108
30-Jul-20,0.82,0.83,0.82,0.83,260267
29-Jul-20,0.84,0.84,0.82,0.82,357783
28-Jul-20,0.86,0.86,0.82,0.83,577136
27-Jul-20,0.84,0.86,0.81,0.84,818627
24-Jul-20,0.83,0.84,0.81,0.82,645631
23-Jul-20,0.87,0.87,0.84,0.84,453115
22-Jul-20,0.88,0.88,0.84,0.87,625389
21-Jul-20,0.89,0.91,0.87,0.88,723646
20-Jul-20,0.91,0.91,0.87,0.88,778875
17-Jul-20,0.90,0.91,0.88,0.90,1568585
16-Jul-20,0.93,0.93,0.88,0.89,1556683
15-Jul-20,0.94,0.96,0.91,0.92,884720
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

*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
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...