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

Ibovespa

Desconectado
  • 99.606
  • keyboard_arrow_down1,39%
  • 18,63B
  • 27/10/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/10/2026,5426,5426,3926,8626,364.4261.023.50027.296.302
26/10/2026,2926,2926,3226,9426,223.971763.80020.285.436
23/10/2026,3826,3826,4426,4726,063.023592.70015.556.481
22/10/2026,3526,3526,5826,8526,353.198873.00023.108.897
21/10/2026,5726,5726,4926,6626,294.519665.80017.622.182
20/10/2026,4926,4926,6026,8226,194.086894.50023.762.136
19/10/2026,4526,4526,9226,9226,324.6731.332.90035.384.513
16/10/2026,7326,7326,6926,9826,453.031689.40018.402.389
15/10/2026,6426,6426,4526,9026,193.714763.60020.363.930
14/10/2026,5626,5626,0226,7825,954.7691.093.00028.956.553
13/10/2025,9525,9525,8126,1025,643.324564.00014.631.732
09/10/2025,7225,7226,1226,4125,555.9111.581.90040.917.615
08/10/2026,1426,1426,4026,6226,123.686765.00020.115.063
07/10/2026,2526,2526,0226,3825,994.608806.90021.147.144
06/10/2025,9525,9526,8826,9525,904.523955.80025.166.635
05/10/2026,7826,7826,3326,8726,147.5651.413.50037.579.503
02/10/2026,2626,2626,1526,5625,993.955998.70026.148.622
01/10/2026,3526,3525,5626,4025,497.0942.042.50053.093.697
30/09/2025,4925,4925,3925,8725,094.9651.099.80028.005.272
29/09/2025,2025,2025,0025,7024,914.6851.017.30025.763.183