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 |
| 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 |
| 16/07/2019 | 2,24% | 0,03 | 1,37 | 1,34 | 1,33 | 1,41 | 158K | 134 |
| 15/07/2019 | -2,19% | -0,03 | 1,34 | 1,39 | 1,34 | 1,39 | 53K | 107 |
| 12/07/2019 | 0,00% | 0,00 | 1,37 | 1,39 | 1,35 | 1,41 | 69K | 110 |
| 11/07/2019 | -2,14% | -0,03 | 1,37 | 1,39 | 1,35 | 1,44 | 120K | 206 |
| 10/07/2019 | 2,19% | 0,03 | 1,40 | 1,34 | 1,34 | 1,45 | 247K | 180 |
| 08/07/2019 | 3,01% | 0,04 | 1,37 | 1,31 | 1,31 | 1,37 | 160K | 182 |
| 05/07/2019 | -3,62% | -0,05 | 1,33 | 1,40 | 1,33 | 1,40 | 156K | 191 |
| 04/07/2019 | -4,83% | -0,07 | 1,38 | 1,43 | 1,37 | 1,44 | 383K | 180 |
| 03/07/2019 | -2,03% | -0,03 | 1,45 | 1,45 | 1,43 | 1,48 | 128K | 144 |
| 02/07/2019 | -0,67% | -0,01 | 1,48 | 1,48 | 1,45 | 1,49 | 58K | 177 |
| 01/07/2019 | 2,05% | 0,03 | 1,49 | 1,47 | 1,46 | 1,50 | 31K | 43 |
| 28/06/2019 | -2,01% | -0,03 | 1,46 | 1,49 | 1,46 | 1,50 | 89K | 114 |
| 27/06/2019 | -1,32% | -0,02 | 1,49 | 1,56 | 1,46 | 1,56 | 43K | 71 |
| 26/06/2019 | -1,31% | -0,02 | 1,51 | 1,55 | 1,50 | 1,55 | 57K | 91 |
| 25/06/2019 | -1,92% | -0,03 | 1,53 | 1,56 | 1,53 | 1,60 | 93K | 104 |
| 24/06/2019 | -2,50% | -0,04 | 1,56 | 1,60 | 1,56 | 1,61 | 23K | 48 |
| 21/06/2019 | 0,00% | 0,00 | 1,60 | 1,60 | 1,56 | 1,61 | 6K | 22 |
| 19/06/2019 | -1,23% | -0,02 | 1,60 | 1,60 | 1,55 | 1,61 | 85K | 86 |
| 18/06/2019 | 4,52% | 0,07 | 1,62 | 1,60 | 1,57 | 1,62 | 75K | 53 |
| 17/06/2019 | -3,12% | -0,05 | 1,55 | 1,55 | 1,55 | 1,60 | 10K | 22 |
| 14/06/2019 | -0,62% | -0,01 | 1,60 | 1,57 | 1,55 | 1,62 | 23K | 51 |
| 13/06/2019 | 2,55% | 0,04 | 1,61 | 1,59 | 1,53 | 1,62 | 33K | 38 |
| 12/06/2019 | 1,95% | 0,03 | 1,57 | 1,59 | 1,54 | 1,60 | 33K | 57 |
| 11/06/2019 | 0,65% | 0,01 | 1,54 | 1,55 | 1,53 | 1,62 | 47K | 86 |
| 10/06/2019 | -1,29% | -0,02 | 1,53 | 1,64 | 1,53 | 1,64 | 127K | 116 |
| 07/06/2019 | -1,90% | -0,03 | 1,55 | 1,63 | 1,55 | 1,63 | 87K | 90 |
| 06/06/2019 | -3,66% | -0,06 | 1,58 | 1,58 | 1,57 | 1,65 | 37K | 45 |
| 05/06/2019 | 1,86% | 0,03 | 1,64 | 1,61 | 1,57 | 1,64 | 16K | 27 |
| 04/06/2019 | 0,00% | 0,00 | 1,61 | 1,65 | 1,55 | 1,65 | 31K | 55 |
| 03/06/2019 | 1,26% | 0,02 | 1,61 | 1,60 | 1,56 | 1,70 | 71K | 90 |
| 31/05/2019 | -3,05% | -0,05 | 1,59 | 1,63 | 1,59 | 1,65 | 68K | 73 |
| 30/05/2019 | -2,38% | -0,04 | 1,64 | 1,68 | 1,62 | 1,68 | 35K | 50 |
| 29/05/2019 | 5,00% | 0,08 | 1,68 | 1,60 | 1,58 | 1,68 | 71K | 58 |
| 28/05/2019 | -2,44% | -0,04 | 1,60 | 1,62 | 1,60 | 1,63 | 19K | 27 |
| 27/05/2019 | 0,00% | 0,00 | 1,64 | 1,64 | 1,60 | 1,64 | 8K | 12 |
| 24/05/2019 | 0,00% | 0,00 | 1,64 | 1,60 | 1,55 | 1,65 | 115K | 73 |
| 23/05/2019 | 7,19% | 0,11 | 1,64 | 1,54 | 1,53 | 1,64 | 81K | 63 |
| 22/05/2019 | -2,55% | -0,04 | 1,53 | 1,58 | 1,53 | 1,60 | 54K | 61 |
| 21/05/2019 | -5,99% | -0,10 | 1,57 | 1,67 | 1,55 | 1,67 | 139K | 107 |
| 20/05/2019 | 1,21% | 0,02 | 1,67 | 1,67 | 1,62 | 1,70 | 40K | 40 |
| 17/05/2019 | 2,48% | 0,04 | 1,65 | 1,66 | 1,58 | 1,66 | 93K | 61 |
| 16/05/2019 | -8,00% | -0,14 | 1,61 | 1,75 | 1,61 | 1,75 | 355K | 114 |
| 15/05/2019 | -1,13% | -0,02 | 1,75 | 1,76 | 1,75 | 1,78 | 89K | 31 |
| 14/05/2019 | -1,12% | -0,02 | 1,77 | 1,77 | 1,75 | 1,79 | 107K | 35 |
| 13/05/2019 | 1,13% | 0,02 | 1,79 | 1,76 | 1,76 | 1,79 | 20K | 27 |
| 10/05/2019 | 0,00% | 0,00 | 1,77 | 1,78 | 1,77 | 1,78 | 9K | 14 |
| 09/05/2019 | -1,12% | -0,02 | 1,77 | 1,76 | 1,76 | 1,80 | 8K | 15 |
| 08/05/2019 | 1,70% | 0,03 | 1,79 | 1,78 | 1,75 | 1,79 | 32K | 30 |
| 07/05/2019 | 0,00% | 0,00 | 1,76 | 1,77 | 1,76 | 1,77 | 46K | 19 |
| 06/05/2019 | -0,56% | -0,01 | 1,76 | 1,76 | 1,76 | 1,79 | 59K | 37 |
| 03/05/2019 | -0,56% | -0,01 | 1,77 | 1,78 | 1,77 | 1,79 | 30K | 83 |
| 02/05/2019 | 0,00% | 0,00 | 1,78 | 1,77 | 1,77 | 1,80 | 19K | 52 |
| 30/04/2019 | 0,00% | 0,00 | 1,78 | 1,80 | 1,78 | 1,80 | 31K | 62 |
Date,Open,High,Low,Close,Volume
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-19,1.34,1.41,1.33,1.37,157516
15-Jul-19,1.39,1.39,1.34,1.34,53409
12-Jul-19,1.39,1.41,1.35,1.37,69265
11-Jul-19,1.39,1.44,1.35,1.37,119747
10-Jul-19,1.34,1.45,1.34,1.40,246981
08-Jul-19,1.31,1.37,1.31,1.37,160281
05-Jul-19,1.40,1.40,1.33,1.33,156050
04-Jul-19,1.43,1.44,1.37,1.38,382959
03-Jul-19,1.45,1.48,1.43,1.45,127775
02-Jul-19,1.48,1.49,1.45,1.48,58479
01-Jul-19,1.47,1.50,1.46,1.49,30641
28-Jun-19,1.49,1.50,1.46,1.46,88502
27-Jun-19,1.56,1.56,1.46,1.49,43341
26-Jun-19,1.55,1.55,1.50,1.51,57482
25-Jun-19,1.56,1.60,1.53,1.53,93110
24-Jun-19,1.60,1.61,1.56,1.56,23313
21-Jun-19,1.60,1.61,1.56,1.60,6146
19-Jun-19,1.60,1.61,1.55,1.60,84651
18-Jun-19,1.60,1.62,1.57,1.62,74768
17-Jun-19,1.55,1.60,1.55,1.55,9859
14-Jun-19,1.57,1.62,1.55,1.60,23496
13-Jun-19,1.59,1.62,1.53,1.61,33204
12-Jun-19,1.59,1.60,1.54,1.57,33219
11-Jun-19,1.55,1.62,1.53,1.54,46586
10-Jun-19,1.64,1.64,1.53,1.53,126890
07-Jun-19,1.63,1.63,1.55,1.55,86839
06-Jun-19,1.58,1.65,1.57,1.58,36743
05-Jun-19,1.61,1.64,1.57,1.64,16171
04-Jun-19,1.65,1.65,1.55,1.61,31496
03-Jun-19,1.60,1.70,1.56,1.61,70614
31-May-19,1.63,1.65,1.59,1.59,67768
30-May-19,1.68,1.68,1.62,1.64,34926
29-May-19,1.60,1.68,1.58,1.68,71078
28-May-19,1.62,1.63,1.60,1.60,19105
27-May-19,1.64,1.64,1.60,1.64,8132
24-May-19,1.60,1.65,1.55,1.64,114811
23-May-19,1.54,1.64,1.53,1.64,81286
22-May-19,1.58,1.60,1.53,1.53,53630
21-May-19,1.67,1.67,1.55,1.57,138705
20-May-19,1.67,1.70,1.62,1.67,40395
17-May-19,1.66,1.66,1.58,1.65,92615
16-May-19,1.75,1.75,1.61,1.61,354987
15-May-19,1.76,1.78,1.75,1.75,88955
14-May-19,1.77,1.79,1.75,1.77,106916
13-May-19,1.76,1.79,1.76,1.79,20450
10-May-19,1.78,1.78,1.77,1.77,9429
09-May-19,1.76,1.80,1.76,1.77,8186
08-May-19,1.78,1.79,1.75,1.79,32150
07-May-19,1.77,1.77,1.76,1.76,46329
06-May-19,1.76,1.79,1.76,1.76,58647
03-May-19,1.78,1.79,1.77,1.77,30442
02-May-19,1.77,1.80,1.77,1.78,19279
30-Apr-19,1.80,1.80,1.78,1.78,30898
29-Apr-19,1.80,1.82,1.78,1.78,30898
26-Apr-19,1.83,1.88,1.80,1.80,30898
25-Apr-19,1.84,1.87,1.83,1.84,30898
24-Apr-19,1.93,1.94,1.81,1.81,30898
23-Apr-19,1.95,1.96,1.94,1.94,30898
22-Apr-19,1.93,1.96,1.92,1.95,30898
18-Apr-19,1.94,1.96,1.90,1.90,30898
17-Apr-19,1.96,1.98,1.93,1.97,30898
16-Apr-19,1.94,1.97,1.94,1.96,30898
15-Apr-19,1.97,1.98,1.94,1.98,30898
12-Apr-19,1.93,1.98,1.90,1.90,30898
11-Apr-19,1.95,1.98,1.90,1.90,30898
10-Apr-19,1.97,1.99,1.88,1.88,30898
09-Apr-19,1.97,2.05,1.86,1.86,30898
08-Apr-19,2.02,2.03,2.00,2.00,30898
05-Apr-19,1.99,2.06,1.96,2.03,30898
04-Apr-19,1.96,1.99,1.94,1.94,30898
03-Apr-19,1.95,1.98,1.93,1.96,30898
02-Apr-19,2.02,2.02,1.90,1.90,30898
01-Apr-19,2.03,2.04,1.96,2.03,30898
29-Mar-19,1.90,2.01,1.89,1.95,30898
28-Mar-19,1.87,1.99,1.87,1.95,30898
27-Mar-19,1.99,1.99,1.86,1.86,30898
26-Mar-19,2.00,2.04,1.95,1.95,30898
25-Mar-19,2.07,2.07,1.95,1.97,30898
22-Mar-19,2.03,2.05,2.00,2.03,30898
21-Mar-19,2.10,2.10,2.01,2.08,30898
20-Mar-19,2.05,2.10,2.00,2.00,30898
19-Mar-19,2.10,2.10,2.02,2.05,30898
18-Mar-19,2.08,2.10,2.07,2.09,30898
15-Mar-19,2.13,2.13,2.08,2.10,30898
14-Mar-19,2.09,2.15,2.08,2.13,30898
13-Mar-19,2.12,2.18,2.10,2.10,30898
*exoneração de responsabilidade