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
20/01/2134,4134,4133,9435,2333,504.9991.145.00039.206.359
19/01/2133,8033,8034,7634,7833,323.320827.60027.937.998
18/01/2134,4434,4433,9034,9233,773.792707.60024.321.144
15/01/2133,6833,6833,4433,8633,003.385820.00027.404.783
14/01/2133,8033,8033,5934,1133,303.933961.80032.513.932
13/01/2133,4833,4833,5233,9732,865.8031.392.50046.653.639
12/01/2133,3633,3632,0633,7031,947.9672.114.60069.931.279
11/01/2131,7231,7231,1231,7830,875.9481.195.40037.594.534
08/01/2131,3531,3529,9631,4329,907.0851.377.80042.624.785
07/01/2129,8329,8329,9430,4529,735.8771.281.00038.555.590
06/01/2129,7629,7629,7630,2929,475.6161.091.40032.638.848
05/01/2129,8229,8228,4329,9328,218.4432.012.90059.011.532
04/01/2128,5128,5127,7728,6027,255.0371.244.30034.862.355
30/12/2027,4527,4527,5727,8727,263.315597.70016.453.887
29/12/2027,5127,5127,8827,9127,403.119831.70023.021.632
28/12/2027,7627,7627,8828,1327,333.130578.90016.082.782
23/12/2027,7427,7428,0728,2627,463.481535.70014.829.408
22/12/2028,0728,0727,1128,3927,116.0041.342.00037.531.433
21/12/2027,0427,1326,3627,4426,184.808863.60023.208.482
18/12/2026,6826,7726,9427,4926,773.376675.70018.229.733