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
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	1,67%	0,01	0,61	0,61	0,60	0,62	1M	832
24/11/2020	-1,64%	-0,01	0,60	0,62	0,60	0,66	6M	3.117
23/11/2020	-1,61%	-0,01	0,61	0,62	0,61	0,62	536K	567
20/11/2020	1,64%	0,01	0,62	0,62	0,61	0,63	609K	421
19/11/2020	-3,17%	-0,02	0,61	0,64	0,60	0,64	3M	1.943
18/11/2020	6,78%	0,04	0,63	0,60	0,58	0,63	3M	1.461
17/11/2020	-1,67%	-0,01	0,59	0,59	0,59	0,60	537K	484
16/11/2020	3,45%	0,02	0,60	0,59	0,59	0,61	933K	760
13/11/2020	0,00%	0,00	0,58	0,58	0,58	0,60	594K	501
12/11/2020	0,00%	0,00	0,58	0,58	0,57	0,60	686K	520
11/11/2020	-1,69%	-0,01	0,58	0,59	0,57	0,59	505K	575
10/11/2020	0,00%	0,00	0,59	0,59	0,58	0,60	386K	585
09/11/2020	0,00%	0,00	0,59	0,61	0,58	0,61	1M	961
06/11/2020	5,36%	0,03	0,59	0,56	0,55	0,60	959K	1.115
05/11/2020	-1,75%	-0,01	0,56	0,57	0,55	0,58	688K	782
04/11/2020	3,64%	0,02	0,57	0,55	0,55	0,57	684K	958
03/11/2020	-1,79%	-0,01	0,55	0,58	0,55	0,61	1M	1.585
30/10/2020	3,70%	0,02	0,56	0,55	0,53	0,62	4M	2.877
29/10/2020	-1,82%	-0,01	0,54	0,56	0,52	0,58	907K	1.060
28/10/2020	-6,78%	-0,04	0,55	0,58	0,55	0,59	959K	1.193
27/10/2020	-1,67%	-0,01	0,59	0,60	0,58	0,61	633K	745
26/10/2020	0,00%	0,00	0,60	0,60	0,59	0,60	500K	692
23/10/2020	0,00%	0,00	0,60	0,60	0,58	0,61	712K	945
22/10/2020	-3,23%	-0,02	0,60	0,62	0,59	0,63	3M	1.799
21/10/2020	0,00%	0,00	0,62	0,63	0,62	0,64	607K	677
20/10/2020	0,00%	0,00	0,62	0,63	0,62	0,64	945K	815
19/10/2020	-1,59%	-0,01	0,62	0,64	0,62	0,65	900K	781
16/10/2020	-3,08%	-0,02	0,63	0,65	0,61	0,66	1M	1.263
15/10/2020	-4,41%	-0,03	0,65	0,67	0,63	0,68	3M	2.332
14/10/2020	-2,86%	-0,02	0,68	0,68	0,66	0,70	5M	2.437
13/10/2020	-4,11%	-0,03	0,70	0,73	0,69	0,77	4M	2.331
09/10/2020	0,00%	0,00	0,73	0,73	0,71	0,74	998K	558
08/10/2020	-1,35%	-0,01	0,73	0,74	0,70	0,75	2M	1.365
07/10/2020	1,37%	0,01	0,74	0,74	0,72	0,76	1M	801
06/10/2020	-7,59%	-0,06	0,73	0,79	0,73	0,82	4M	2.794
05/10/2020	11,27%	0,08	0,79	0,71	0,70	0,80	4M	2.454
02/10/2020	-1,39%	-0,01	0,71	0,72	0,70	0,72	724K	378
01/10/2020	1,41%	0,01	0,72	0,71	0,70	0,73	926K	398
30/09/2020	1,43%	0,01	0,71	0,70	0,69	0,73	894K	779
29/09/2020	-2,78%	-0,02	0,70	0,71	0,69	0,72	633K	483
28/09/2020	4,35%	0,03	0,72	0,71	0,70	0,75	1M	806
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	-	-	0,95	0,98	0,94	0,99	952K	693

Date,Open,High,Low,Close,Volume
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
24-Nov-20,0.62,0.66,0.60,0.60,5723553
23-Nov-20,0.62,0.62,0.61,0.61,536045
20-Nov-20,0.62,0.63,0.61,0.62,609105
19-Nov-20,0.64,0.64,0.60,0.61,2917359
18-Nov-20,0.60,0.63,0.58,0.63,2906899
17-Nov-20,0.59,0.60,0.59,0.59,537350
16-Nov-20,0.59,0.61,0.59,0.60,932674
13-Nov-20,0.58,0.60,0.58,0.58,594111
12-Nov-20,0.58,0.60,0.57,0.58,685543
11-Nov-20,0.59,0.59,0.57,0.58,505164
10-Nov-20,0.59,0.60,0.58,0.59,385690
09-Nov-20,0.61,0.61,0.58,0.59,1115646
06-Nov-20,0.56,0.60,0.55,0.59,959295
05-Nov-20,0.57,0.58,0.55,0.56,687521
04-Nov-20,0.55,0.57,0.55,0.57,684490
03-Nov-20,0.58,0.61,0.55,0.55,1484604
30-Oct-20,0.55,0.62,0.53,0.56,3777116
29-Oct-20,0.56,0.58,0.52,0.54,907343
28-Oct-20,0.58,0.59,0.55,0.55,959282
27-Oct-20,0.60,0.61,0.58,0.59,632610
26-Oct-20,0.60,0.60,0.59,0.60,499726
23-Oct-20,0.60,0.61,0.58,0.60,712224
22-Oct-20,0.62,0.63,0.59,0.60,2533107
21-Oct-20,0.63,0.64,0.62,0.62,606710
20-Oct-20,0.63,0.64,0.62,0.62,944578
19-Oct-20,0.64,0.65,0.62,0.62,900222
16-Oct-20,0.65,0.66,0.61,0.63,1467153
15-Oct-20,0.67,0.68,0.63,0.65,3027353
14-Oct-20,0.68,0.70,0.66,0.68,4520504
13-Oct-20,0.73,0.77,0.69,0.70,4176544
09-Oct-20,0.73,0.74,0.71,0.73,997893
08-Oct-20,0.74,0.75,0.70,0.73,2314000
07-Oct-20,0.74,0.76,0.72,0.74,1322334
06-Oct-20,0.79,0.82,0.73,0.73,4020095
05-Oct-20,0.71,0.80,0.70,0.79,4349261
02-Oct-20,0.72,0.72,0.70,0.71,724228
01-Oct-20,0.71,0.73,0.70,0.72,925950
30-Sep-20,0.70,0.73,0.69,0.71,893696
29-Sep-20,0.71,0.72,0.69,0.70,632728
28-Sep-20,0.71,0.75,0.70,0.72,1183539
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

*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...