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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,20 | 14,98 | -2,03% | 14,97 | 15,32 | 15,10 | 14,97 | 15,03 | 14.554 | 9.165.837.300 |
| 2/6/2026 | 15,29 | 15,29 | +0,53% | 15,23 | 15,44 | 15,29 | 15,29 | 15,31 | 5.009 | 3.104.639.000 |
| 1/6/2026 | 15,54 | 15,21 | -1,87% | 15,11 | 15,54 | 15,20 | 15,20 | 15,22 | 11.714 | 6.600.762.100 |
| 29/5/2026 | 15,50 | 15,50 | -2,52% | 15,40 | 15,80 | 15,54 | 15,50 | 15,52 | 12.077 | 7.244.237.200 |
| 28/5/2026 | 15,90 | 15,90 | +0,06% | 15,66 | 15,98 | 15,84 | 15,79 | 15,90 | 8.074 | 3.719.366.200 |
| 27/5/2026 | 16,20 | 15,89 | -1,49% | 15,89 | 16,22 | 16,00 | 15,89 | 15,93 | 5.912 | 2.854.165.100 |
| 26/5/2026 | 16,21 | 16,13 | -0,55% | 16,05 | 16,25 | 16,15 | 16,13 | 16,15 | 4.937 | 2.087.418.000 |
| 25/5/2026 | 16,13 | 16,22 | +0,93% | 16,04 | 16,25 | 16,16 | 16,17 | 16,25 | 4.631 | 1.987.968.200 |
| 22/5/2026 | 16,40 | 16,07 | -2,61% | 15,87 | 16,41 | 16,09 | 16,05 | 16,14 | 6.762 | 4.015.045.500 |
| 21/5/2026 | 16,47 | 16,50 | -0,12% | 16,33 | 16,60 | 16,45 | 16,46 | 16,51 | 5.793 | 2.578.025.700 |
| 20/5/2026 | 16,87 | 16,52 | -1,61% | 16,35 | 16,87 | 16,52 | 16,52 | 16,53 | 10.295 | 5.033.313.200 |
| 19/5/2026 | 17,30 | 16,79 | -2,84% | 16,79 | 17,30 | 17,01 | 16,78 | 16,85 | 4.751 | 2.464.014.700 |
| 18/5/2026 | 17,23 | 17,28 | +0,52% | 16,87 | 17,37 | 17,14 | 17,24 | 17,32 | 6.979 | 3.670.097.200 |
| 15/5/2026 | 17,09 | 17,19 | -0,87% | 16,87 | 17,62 | 17,19 | 17,16 | 17,21 | 11.414 | 9.721.876.500 |
| 14/5/2026 | 17,36 | 17,34 | -1,59% | 16,65 | 17,70 | 17,33 | 17,33 | 17,44 | 16.999 | 10.806.818.300 |
| 13/5/2026 | 17,45 | 17,62 | +0,97% | 17,33 | 17,92 | 17,63 | 17,56 | 17,62 | 14.676 | 9.322.875.400 |
| 12/5/2026 | 17,32 | 17,45 | +0,35% | 17,27 | 17,70 | 17,51 | 17,45 | 17,47 | 7.416 | 4.188.416.500 |
| 11/5/2026 | 17,30 | 17,39 | +0,35% | 17,18 | 17,49 | 17,37 | 17,37 | 17,41 | 4.635 | 3.202.530.700 |
| 8/5/2026 | 17,52 | 17,33 | -0,46% | 17,27 | 17,52 | 17,39 | 17,27 | 17,38 | 6.316 | 2.610.063.300 |
| 7/5/2026 | 17,55 | 17,41 | -0,80% | 17,24 | 17,59 | 17,34 | 17,35 | 17,41 | 6.628 | 3.012.700.100 |
| 6/5/2026 | 17,46 | 17,55 | +1,04% | 17,20 | 17,57 | 17,44 | 17,52 | 17,56 | 5.618 | 2.634.778.100 |
| 5/5/2026 | 17,24 | 17,37 | +0,23% | 17,23 | 17,48 | 17,35 | 17,32 | 17,38 | 5.114 | 2.733.840.000 |
| 4/5/2026 | 17,02 | 17,33 | +1,94% | 16,95 | 17,48 | 17,25 | 17,30 | 17,35 | 7.100 | 12.348.327.200 |
| 30/4/2026 | 17,07 | 17,00 | +0,12% | 16,91 | 17,16 | 17,01 | 16,99 | 17,02 | 5.424 | 15.261.089.400 |
| 29/4/2026 | 16,85 | 16,98 | +0,77% | 16,73 | 17,01 | 16,89 | 16,91 | 16,99 | 5.788 | 9.625.652.800 |
| 28/4/2026 | 17,18 | 16,85 | -2,26% | 16,84 | 17,18 | 16,91 | 16,85 | 16,91 | 7.728 | 5.172.610.600 |
| 27/4/2026 | 17,16 | 17,24 | -0,75% | 17,16 | 17,56 | 17,35 | 17,23 | 17,28 | 5.970 | 2.698.085.800 |
| 24/4/2026 | 17,53 | 17,37 | -0,91% | 17,25 | 17,54 | 17,34 | 17,35 | 17,38 | 6.161 | 3.534.032.600 |
| 23/4/2026 | 17,70 | 17,53 | -0,85% | 17,29 | 17,70 | 17,48 | 17,43 | 17,54 | 6.874 | 4.521.683.300 |
| 22/4/2026 | 17,84 | 17,68 | -0,95% | 17,61 | 18,11 | 17,80 | 17,67 | 17,70 | 7.509 | 4.346.133.200 |
| 20/4/2026 | 17,84 | 17,85 | +0,62% | 17,77 | 18,00 | 17,87 | 17,80 | 17,85 | 8.109 | 6.083.099.000 |
| 17/4/2026 | 18,27 | 17,74 | -1,99% | 17,65 | 18,27 | 17,75 | 17,73 | 17,76 | 12.247 | 7.266.943.900 |
| 16/4/2026 | 18,35 | 18,10 | -1,36% | 18,00 | 18,54 | 18,14 | 18,10 | 18,11 | 11.921 | 7.040.814.100 |
| 15/4/2026 | 19,30 | 18,35 | -5,02% | 18,21 | 19,38 | 18,52 | 18,34 | 18,36 | 12.799 | 8.510.256.400 |
| 14/4/2026 | 19,19 | 19,32 | +1,15% | 19,07 | 19,48 | 19,22 | 19,30 | 19,32 | 10.180 | 7.766.912.400 |
| 13/4/2026 | 18,93 | 19,10 | +1,54% | 18,75 | 19,14 | 19,03 | 19,07 | 19,10 | 9.573 | 4.837.856.800 |
| 10/4/2026 | 18,69 | 18,81 | +1,07% | 18,62 | 18,98 | 18,83 | 18,81 | 18,89 | 8.063 | 3.916.198.000 |
| 9/4/2026 | 18,21 | 18,61 | +2,20% | 18,12 | 18,69 | 18,59 | 18,60 | 18,62 | 9.536 | 3.952.051.700 |
| 8/4/2026 | 17,85 | 18,21 | +2,82% | 17,49 | 18,52 | 18,06 | 18,21 | 18,24 | 16.858 | 9.976.730.500 |
| 7/4/2026 | 18,41 | 17,71 | -3,65% | 17,31 | 18,42 | 17,62 | 17,65 | 17,72 | 16.609 | 9.712.188.600 |
| 6/4/2026 | 18,51 | 18,38 | -0,49% | 18,30 | 18,68 | 18,44 | 18,38 | 18,40 | 9.493 | 3.890.967.200 |
| 2/4/2026 | 18,12 | 18,47 | +1,65% | 18,03 | 18,69 | 18,46 | 18,47 | 18,50 | 12.076 | 6.785.205.000 |
| 1/4/2026 | 18,67 | 18,17 | -2,89% | 17,81 | 18,68 | 18,11 | 18,11 | 18,19 | 21.615 | 10.847.338.800 |
| 31/3/2026 | 18,70 | 18,71 | +0,70% | 18,45 | 18,89 | 18,67 | 18,67 | 18,71 | 9.040 | 5.246.206.000 |
| 30/3/2026 | 18,66 | 18,58 | -0,32% | 18,53 | 18,84 | 18,66 | 18,58 | 18,62 | 6.709 | 3.324.753.000 |
| 27/3/2026 | 18,39 | 18,64 | +1,47% | 18,22 | 18,89 | 18,64 | 18,64 | 18,68 | 7.195 | 6.291.676.600 |
| 26/3/2026 | 18,40 | 18,37 | -0,81% | 18,32 | 18,68 | 18,49 | 18,36 | 18,37 | 8.453 | 4.200.555.300 |
| 25/3/2026 | 18,49 | 18,52 | +0,22% | 18,25 | 18,55 | 18,44 | 18,46 | 18,52 | 7.797 | 3.368.339.200 |
| 24/3/2026 | 18,25 | 18,48 | +1,26% | 18,12 | 18,48 | 18,31 | 18,41 | 18,48 | 7.123 | 3.713.964.600 |
| 23/3/2026 | 18,25 | 18,25 | +0,22% | 17,71 | 18,29 | 18,05 | 18,23 | 18,28 | 10.910 | 5.744.377.400 |
| 20/3/2026 | 18,21 | 18,21 | 0,00% | 17,84 | 18,48 | 18,20 | 18,20 | 18,22 | 12.814 | 10.658.090.500 |
| 19/3/2026 | 17,91 | 18,21 | +1,11% | 17,76 | 18,28 | 18,03 | 18,08 | 18,21 | 10.174 | 5.109.070.000 |
| 18/3/2026 | 18,24 | 18,01 | -1,69% | 17,97 | 18,30 | 18,11 | 18,00 | 18,01 | 10.036 | 4.097.871.200 |
| 17/3/2026 | 18,04 | 18,32 | +1,27% | 17,80 | 18,36 | 18,15 | 18,30 | 18,32 | 10.779 | 4.920.358.000 |
| 16/3/2026 | 18,13 | 18,09 | +0,50% | 18,09 | 18,53 | 18,29 | 18,08 | 18,16 | 9.114 | 5.135.463.000 |
| 13/3/2026 | 17,56 | 18,00 | +2,51% | 17,51 | 18,26 | 18,00 | 17,94 | 18,02 | 13.879 | 9.774.089.100 |
| 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 |