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
17/01/2023,0023,0023,6023,7323,007.5861.699.20039.420.134
16/01/2023,5023,5024,2124,4423,217.7761.566.50037.129.001
15/01/2024,2024,2024,5324,7023,805.8471.163.90028.228.346
14/01/2024,5924,5924,8325,0424,144.9891.122.60027.648.639
13/01/2024,6724,6725,0025,2824,524.9551.000.10024.802.028
10/01/2024,8224,8225,0425,7324,505.1541.042.50026.136.228
09/01/2025,0025,0025,1925,4724,913.987786.80019.728.872
08/01/2025,1525,1524,9725,1724,455.2051.129.10028.134.002
07/01/2025,0025,0025,7025,7424,714.8141.045.20026.217.571
06/01/2025,6525,6525,8726,0625,353.243769.10019.779.579
03/01/2025,8825,8825,2026,1924,805.2261.354.10034.771.794
02/01/2025,9925,9924,9425,9924,334.1131.082.30027.324.489
30/12/1924,8024,8024,7525,1824,623.577739.30018.413.582
27/12/1924,7924,7925,0025,2924,665.6471.527.80038.098.121
26/12/1924,9724,9724,2124,9724,014.9961.062.90026.233.875
23/12/1924,0524,0523,8024,2523,394.6861.730.50041.445.636
20/12/1923,8023,8022,8023,9022,676.3131.251.90029.288.076
19/12/1922,7222,7222,9523,1422,632.892710.40016.231.402
18/12/1923,0223,0222,6223,1022,134.475994.60022.616.156
17/12/1922,5322,5322,3522,8521,934.417901.40020.167.653