SLCE3 (SLC AGRICOLA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
Trocar Página: Primeira Página Página AnteriorPróxima Página Última Página
Registros 1 - 20
22/09/2025,9725,9726,2026,3725,685.7341.276.80033.229.633
21/09/2026,1526,1526,1026,3325,514.7191.353.20035.028.669
18/09/2026,5026,5025,7626,6925,707.9592.220.30058.508.139
17/09/2025,8425,8425,5526,0225,412.6801.128.40029.122.964
16/09/2025,8025,8025,8626,0825,592.630556.60014.368.846
15/09/2025,8625,8624,6325,9524,567.4552.441.60061.827.910
14/09/2024,5224,5224,5824,8624,423.409693.30017.066.644
11/09/2024,4424,4424,9325,0024,152.888572.60014.014.592
10/09/2024,8824,8825,2025,3524,672.324455.20011.410.419
09/09/2025,1125,1125,2925,5325,082.718547.00013.816.620
08/09/2025,1725,1725,3125,3825,001.859371.3009.346.786
04/09/2025,3125,3125,2025,3824,822.636533.90013.431.684
03/09/2025,2025,2025,5225,9025,114.618746.50018.970.331
02/09/2025,5225,5225,6025,7525,045.3751.201.30030.507.376
01/09/2025,4325,4325,1625,7425,096.5881.562.70039.783.520
31/08/2025,1225,1224,4025,3524,335.9811.444.60036.245.419
28/08/2024,3824,3824,6024,6024,133.074620.00015.115.210
27/08/2024,4024,4024,6524,7224,293.332728.10017.816.360
26/08/2024,7324,7324,7924,8924,252.803656.70016.159.120
25/08/2024,8424,8425,1425,2124,842.699551.70013.801.387