O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

SLCE3 - SLC AGRICOLA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 16,61 17,56 +4,34% 16,61 17,61 17,29 17,49 17,56 22.051 12.596.267.200
11/3/2026 16,95 16,83 -0,77% 16,62 17,08 16,88 16,78 16,84 9.497 4.447.401.600
10/3/2026 16,84 16,96 +1,25% 16,61 17,11 16,97 16,92 16,96 7.789 3.915.253.300
9/3/2026 16,39 16,75 +2,20% 16,29 16,99 16,80 16,73 16,77 14.086 9.350.937.200
6/3/2026 16,21 16,39 +1,11% 16,16 16,58 16,39 16,35 16,42 10.624 4.183.296.300
5/3/2026 16,23 16,21 -0,61% 16,05 16,35 16,21 16,21 16,31 8.041 4.118.177.000
4/3/2026 16,33 16,31 +0,49% 16,16 16,45 16,31 16,31 16,40 4.391 2.696.790.500
3/3/2026 16,38 16,23 -2,46% 16,12 16,41 16,25 16,20 16,24 9.965 3.520.699.800
2/3/2026 16,35 16,64 +0,97% 16,19 16,81 16,66 16,64 16,65 7.037 4.020.042.400
27/2/2026 16,56 16,48 -0,84% 16,40 16,64 16,53 16,46 16,48 5.457 3.822.060.100
26/2/2026 16,61 16,62 +0,54% 16,45 16,94 16,70 16,60 16,68 6.693 3.463.038.500
25/2/2026 16,38 16,53 +1,16% 16,15 16,53 16,41 16,51 16,54 6.678 2.927.592.700
24/2/2026 16,17 16,34 +1,55% 15,98 16,34 16,20 16,28 16,34 5.188 2.455.070.600
23/2/2026 16,19 16,09 -1,11% 16,02 16,32 16,14 16,08 16,09 6.342 3.063.007.900
20/2/2026 16,05 16,27 +0,74% 15,95 16,31 16,14 16,25 16,30 6.820 2.916.756.600
19/2/2026 15,84 16,15 +1,96% 15,78 16,20 16,08 16,10 16,15 6.179 2.669.350.300
18/2/2026 15,88 15,84 -0,31% 15,75 16,05 15,83 15,78 15,86 8.193 2.853.551.300
13/2/2026 15,81 15,89 -1,00% 15,58 15,93 15,79 15,88 15,89 8.833 3.553.254.000
11/2/2026 15,87 16,05 +1,65% 15,85 16,18 16,04 16,04 16,08 12.774 4.324.104.100
10/2/2026 15,82 15,79 -0,19% 15,78 15,98 15,85 15,78 15,90 5.240 2.091.387.900
9/2/2026 15,54 15,82 +2,26% 15,53 15,91 15,74 15,82 15,83 10.895 3.314.535.800
6/2/2026 15,60 15,47 -0,77% 15,47 15,68 15,54 15,46 15,58 5.965 2.471.681.800
5/2/2026 15,74 15,59 -1,27% 15,59 15,84 15,69 15,59 15,67 5.684 2.896.413.200
4/2/2026 16,14 15,79 -2,59% 15,64 16,14 15,79 15,76 15,81 7.519 3.721.490.100
3/2/2026 15,98 16,21 +1,69% 15,98 16,41 16,23 16,20 16,28 5.592 2.659.457.500
2/2/2026 16,13 15,94 -0,69% 15,75 16,13 15,89 15,93 15,99 4.808 2.813.696.200
30/1/2026 15,82 16,05 +1,45% 15,75 16,11 15,99 16,05 16,06 7.779 4.083.025.000
29/1/2026 16,10 15,82 -1,00% 15,50 16,14 15,77 15,74 15,82 9.322 7.711.118.600
28/1/2026 16,25 15,98 -1,36% 15,81 16,35 16,08 15,98 16,00 10.021 4.989.675.300
27/1/2026 16,13 16,20 +1,12% 16,01 16,30 16,21 16,19 16,21 7.360 2.636.752.700
26/1/2026 15,95 16,02 +0,75% 15,84 16,07 15,98 16,00 16,04 6.423 2.892.602.200
23/1/2026 15,64 15,90 +2,19% 15,48 16,10 15,79 15,89 15,92 6.621 3.226.117.100
22/1/2026 15,56 15,56 +0,52% 15,45 15,73 15,61 15,56 15,57 10.788 3.880.369.400
21/1/2026 15,21 15,48 +2,18% 15,16 15,55 15,32 15,46 15,48 5.785 2.442.809.100
20/1/2026 15,01 15,15 +0,66% 14,97 15,19 15,10 15,10 15,15 4.386 1.599.659.900
19/1/2026 15,27 15,05 -1,12% 15,04 15,28 15,11 15,05 15,12 3.401 1.507.760.600
16/1/2026 15,44 15,22 -1,42% 15,08 15,50 15,23 15,20 15,22 5.296 2.747.932.900
15/1/2026 15,23 15,44 +1,38% 15,15 15,59 15,41 15,44 15,49 6.272 3.684.633.600
14/1/2026 15,20 15,23 +1,13% 14,99 15,30 15,18 15,22 15,23 7.725 4.270.975.100
13/1/2026 15,05 15,06 +0,07% 14,90 15,09 14,99 15,05 15,07 8.128 3.771.332.600
12/1/2026 14,57 15,05 +3,22% 14,53 15,07 14,88 15,05 15,06 10.480 7.877.597.800
9/1/2026 14,52 14,58 +0,90% 14,45 14,66 14,55 14,57 14,59 6.711 4.447.478.900
8/1/2026 14,40 14,45 +0,63% 14,31 14,58 14,42 14,42 14,45 7.749 3.092.670.900
7/1/2026 14,66 14,36 -2,05% 14,31 14,74 14,41 14,36 14,43 7.188 3.169.411.400
6/1/2026 14,64 14,66 +0,14% 14,48 14,74 14,64 14,66 14,67 9.886 6.833.368.300
5/1/2026 14,82 14,64 -1,01% 14,60 14,82 14,66 14,63 14,64 5.260 3.330.905.300
2/1/2026 14,39 14,79 -7,85% 14,39 14,80 14,70 14,70 14,79 10.174 7.345.759.500
30/12/2025 16,25 16,05 -0,56% 15,99 16,28 16,05 16,04 16,06 7.150 3.605.013.000
29/12/2025 16,15 16,14 -0,06% 16,09 16,26 16,16 16,14 16,15 4.792 2.251.324.900
26/12/2025 15,98 16,15 +0,94% 15,80 16,16 16,07 16,11 16,16 4.405 3.304.736.900
23/12/2025 16,00 16,00 +0,44% 15,95 16,15 16,04 15,99 16,00 5.090 2.549.091.000
22/12/2025 16,06 15,93 -0,44% 15,93 16,12 16,00 15,93 15,94 6.561 4.728.477.400
19/12/2025 16,07 16,00 -0,44% 15,98 16,15 16,03 16,00 16,02 5.095 3.147.666.900
18/12/2025 16,00 16,07 +0,44% 15,98 16,21 16,10 16,05 16,07 6.877 2.654.941.300
17/12/2025 16,20 16,00 -1,48% 15,96 16,29 16,03 16,00 16,01 8.580 3.773.558.300
16/12/2025 16,42 16,24 -1,16% 16,24 16,51 16,31 16,24 16,27 7.708 3.892.296.100
15/12/2025 16,69 16,43 -6,11% 16,42 16,82 16,58 16,42 16,44 6.543 4.373.775.500
12/12/2025 17,34 17,50 +1,45% 17,25 17,51 17,42 17,49 17,50 4.566 3.471.426.300
11/12/2025 17,40 17,25 -0,81% 17,05 17,46 17,22 17,25 17,28 5.959 3.526.321.800
10/12/2025 17,05 17,39 +2,35% 17,00 17,47 17,28 17,37 17,40 7.045 3.611.085.600
9/12/2025 16,86 16,99 +0,53% 16,73 17,27 17,03 16,99 17,01 7.510 4.108.689.600
8/12/2025 16,49 16,90 +3,43% 16,39 17,07 16,89 16,87 16,90 6.691 3.918.597.800
5/12/2025 16,99 16,34 -2,21% 16,34 16,99 16,58 16,32 16,35 10.170 5.863.989.100
4/12/2025 16,72 16,71 +0,42% 16,57 16,81 16,65 16,65 16,71 7.111 3.798.551.500
3/12/2025 16,45 16,64 +1,16% 16,45 16,66 16,59 16,62 16,64 5.913 2.215.182.500
2/12/2025 16,37 16,45 +0,61% 16,24 16,54 16,37 16,45 16,49 5.556 3.498.434.700
1/12/2025 16,60 16,35 -1,15% 16,31 16,66 16,44 16,35 16,38 5.509 2.307.544.100
28/11/2025 16,51 16,54 +0,24% 16,45 16,67 16,53 16,50 16,58 5.004 2.805.772.300
27/11/2025 16,47 16,50 +0,36% 16,30 16,59 16,45 16,49 16,54 3.709 1.826.694.000
26/11/2025 16,04 16,44 +2,62% 16,04 16,44 16,33 16,37 16,44 5.133 2.871.397.800
25/11/2025 16,30 16,02 -1,54% 16,02 16,34 16,09 16,02 16,06 6.676 2.538.901.100
24/11/2025 16,21 16,27 +0,56% 16,11 16,34 16,26 16,26 16,30 5.138 2.251.770.000
21/11/2025 16,38 16,18 -0,49% 16,04 16,43 16,18 16,18 16,29 7.485 4.146.920.700
19/11/2025 16,36 16,26 -0,91% 16,26 16,52 16,37 16,25 16,27 6.813 2.754.205.700
18/11/2025 16,41 16,41 -0,61% 16,34 16,58 16,48 16,40 16,47 3.053 1.901.958.200
17/11/2025 16,65 16,51 -0,84% 16,34 16,69 16,44 16,40 16,51 5.880 2.742.259.800
14/11/2025 16,55 16,65 +0,60% 16,50 16,75 16,63 16,64 16,65 8.106 2.614.929.500
13/11/2025 16,77 16,55 -1,49% 16,55 16,85 16,66 16,55 16,57 4.103 2.347.428.300
12/11/2025 16,89 16,80 -0,53% 16,64 16,98 16,75 16,79 16,83 5.899 2.890.431.900
11/11/2025 16,88 16,89 +0,06% 16,82 17,02 16,90 16,89 16,90 8.310 3.545.505.600
10/11/2025 16,80 16,88 +0,60% 16,74 17,10 16,87 16,81 16,89 8.134 4.596.207.000
7/11/2025 16,67 16,78 +4,16% 16,42 17,10 16,83 16,77 16,80 13.699 7.814.042.200
6/11/2025 16,46 16,11 -1,89% 16,08 16,46 16,16 16,10 16,13 4.134 2.031.856.400
5/11/2025 16,37 16,42 +0,55% 16,28 16,53 16,41 16,40 16,47 7.884 3.450.623.600
4/11/2025 16,10 16,33 +1,37% 16,09 16,49 16,36 16,31 16,33 7.180 2.461.302.300
3/11/2025 16,17 16,11 -0,25% 16,00 16,17 16,08 16,11 16,12 4.591 1.821.300.300
31/10/2025 15,90 16,15 +1,76% 15,88 16,18 16,10 16,14 16,16 3.041 2.272.939.900
30/10/2025 15,88 15,87 +0,32% 15,77 15,95 15,87 15,87 15,88 2.663 1.312.365.800
29/10/2025 15,85 15,82 -0,19% 15,82 16,17 15,88 15,82 15,87 6.239 2.490.917.800
28/10/2025 15,94 15,85 -0,25% 15,84 16,05 15,91 15,84 15,87 5.083 2.357.562.400
27/10/2025 16,01 15,89 -0,19% 15,88 16,09 15,96 15,88 15,90 5.421 3.279.347.200
24/10/2025 15,88 15,92 +0,70% 15,81 15,94 15,87 15,89 15,93 2.816 1.269.977.800
23/10/2025 15,86 15,81 -0,32% 15,76 15,93 15,81 15,81 15,84 3.079 1.824.572.900
22/10/2025 15,85 15,86 +0,06% 15,73 15,90 15,83 15,84 15,87 1.816 1.371.963.300
21/10/2025 15,78 15,85 +0,44% 15,72 15,95 15,86 15,84 15,90 3.385 2.115.833.300
20/10/2025 15,78 15,78 +0,32% 15,71 15,81 15,75 15,74 15,79 2.783 1.365.752.800
17/10/2025 15,74 15,73 0,00% 15,63 15,78 15,72 15,72 15,78 5.223 4.235.062.000
16/10/2025 15,79 15,73 -0,38% 15,66 15,81 15,72 15,71 15,75 5.300 2.807.608.900
15/10/2025 15,62 15,79 +0,64% 15,57 15,82 15,77 15,79 15,83 5.381 4.092.994.100
14/10/2025 15,65 15,69 +0,26% 15,61 15,76 15,66 15,63 15,69 4.448 1.751.811.800
13/10/2025 15,86 15,65 -0,95% 15,65 15,97 15,79 15,65 15,67 3.784 1.872.570.500
10/10/2025 15,74 15,80 +0,70% 15,68 15,92 15,82 15,80 15,81 5.306 2.724.409.000
9/10/2025 15,80 15,69 -0,38% 15,61 15,87 15,75 15,65 15,70 5.748 5.664.926.600
8/10/2025 15,72 15,75 +0,13% 15,72 15,89 15,78 15,75 15,80 3.660 1.938.129.300
7/10/2025 15,85 15,73 -0,69% 15,64 15,90 15,79 15,72 15,76 6.648 2.952.317.800
6/10/2025 15,97 15,84 -0,63% 15,82 16,02 15,89 15,83 15,88 7.065 3.647.859.600
3/10/2025 16,25 15,94 -2,45% 15,77 16,32 16,04 15,94 15,99 9.256 5.766.805.100
2/10/2025 16,47 16,34 -0,49% 16,24 16,47 16,33 16,33 16,41 2.909 1.782.438.100
1/10/2025 16,45 16,42 +0,06% 16,21 16,53 16,34 16,42 16,43 5.857 2.942.432.700
30/9/2025 16,66 16,41 -1,20% 16,41 16,70 16,49 16,41 16,42 3.819 2.391.664.000
29/9/2025 16,70 16,61 +0,24% 16,53 16,81 16,61 16,55 16,62 3.730 1.986.355.500
26/9/2025 16,51 16,57 +0,73% 16,50 16,67 16,58 16,56 16,58 4.132 2.304.538.000
25/9/2025 16,60 16,45 -0,90% 16,42 16,69 16,48 16,45 16,50 6.289 3.075.167.400
24/9/2025 16,71 16,60 -0,36% 16,60 16,77 16,66 16,60 16,63 2.766 1.333.023.700
23/9/2025 16,50 16,66 +1,15% 16,50 16,74 16,63 16,60 16,67 4.435 2.411.543.300
22/9/2025 16,80 16,47 -1,85% 16,47 16,81 16,54 16,46 16,50 4.873 2.927.062.900
19/9/2025 16,77 16,78 +0,18% 16,70 17,00 16,83 16,78 16,85 3.754 2.760.442.900
18/9/2025 17,00 16,75 -1,53% 16,62 17,03 16,75 16,74 16,83 6.427 5.011.583.500
17/9/2025 17,10 17,01 0,00% 16,95 17,10 17,01 16,98 17,01 4.725 2.925.488.600
16/9/2025 17,22 17,01 -1,05% 17,00 17,32 17,10 17,01 17,05 4.394 2.340.329.300
15/9/2025 16,95 17,19 +1,36% 16,95 17,21 17,12 17,17 17,20 5.050 2.527.728.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.