O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
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.

SLCE3F - SLC AGRICOLA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
20/7/2026 13,65 13,55 -0,29% 13,49 13,69 13,61 13,55 13,70 894 19.504.216
17/7/2026 13,71 13,59 +0,07% 13,46 13,71 13,55 13,56 13,59 1.221 21.754.587
16/7/2026 13,50 13,58 +0,82% 13,46 13,79 13,62 13,58 13,59 1.094 19.951.524
15/7/2026 13,94 13,47 -1,89% 13,42 13,94 13,60 13,47 13,56 1.366 27.102.369
14/7/2026 14,01 13,73 -1,01% 13,66 14,07 13,78 13,73 13,75 1.258 26.894.210
13/7/2026 14,06 13,87 -1,56% 13,84 14,25 14,03 13,87 13,92 1.384 29.345.659
10/7/2026 13,95 14,09 +2,40% 13,81 14,15 13,97 14,04 14,09 1.202 24.824.645
9/7/2026 13,47 13,76 +4,48% 13,32 13,89 13,67 13,76 13,81 1.256 21.012.001
8/7/2026 13,29 13,17 +0,53% 13,06 13,32 13,20 13,17 13,27 1.099 23.131.198
7/7/2026 12,98 13,10 +1,55% 12,82 13,43 13,21 13,09 13,25 1.676 33.984.135
6/7/2026 12,81 12,90 +0,55% 12,62 12,93 12,75 12,83 12,90 1.443 26.503.615
3/7/2026 12,83 12,83 +1,74% 12,62 12,99 12,83 12,83 12,87 1.282 22.984.593
2/7/2026 12,78 12,61 -0,47% 12,61 12,89 12,75 12,61 12,69 1.517 26.686.041
1/7/2026 12,88 12,67 -2,09% 12,59 13,01 12,72 12,67 12,70 2.639 47.942.180
30/6/2026 13,12 12,94 -0,31% 12,65 13,13 12,84 12,93 12,94 1.933 36.841.170
29/6/2026 13,30 12,98 -2,70% 12,73 13,30 12,92 12,98 13,08 2.160 40.789.403
26/6/2026 13,85 13,34 +0,15% 13,18 13,85 13,25 13,32 13,34 2.225 40.869.809
25/6/2026 13,44 13,32 0,00% 13,32 13,58 13,40 13,32 13,43 1.203 20.183.106
24/6/2026 13,49 13,32 -1,26% 13,32 13,59 13,42 13,32 13,36 1.343 26.494.938
23/6/2026 13,45 13,49 +0,45% 13,32 13,60 13,48 13,49 13,52 1.208 21.889.128
22/6/2026 13,68 13,43 -0,89% 13,39 13,69 13,51 13,43 13,60 1.719 31.383.337
19/6/2026 13,60 13,55 -0,07% 13,55 13,68 13,60 13,55 13,60 972 20.764.388
18/6/2026 13,79 13,56 -1,38% 13,55 14,00 13,65 13,55 13,56 1.900 32.961.648
17/6/2026 14,05 13,75 -1,86% 13,75 14,12 13,96 13,75 13,86 1.907 35.993.192
16/6/2026 14,16 14,01 -0,99% 14,01 14,24 14,10 14,01 14,15 1.453 25.981.336
15/6/2026 14,40 14,15 -0,77% 14,15 14,55 14,30 14,15 14,25 1.916 34.362.476
12/6/2026 14,68 14,26 -3,13% 14,25 14,94 14,40 14,26 14,39 1.785 30.476.343
11/6/2026 14,89 14,72 -1,21% 14,40 15,00 14,59 14,70 14,72 1.820 27.667.269
10/6/2026 14,58 14,90 +2,83% 14,50 14,96 14,71 14,90 14,95 1.129 20.244.517
9/6/2026 14,47 14,49 +0,14% 14,44 14,68 14,53 14,49 14,59 1.173 21.805.676
8/6/2026 14,85 14,47 -1,83% 14,45 14,90 14,61 14,47 14,48 2.193 34.446.788
5/6/2026 15,10 14,74 -1,60% 14,67 15,10 14,86 14,74 14,85 1.777 33.784.741
3/6/2026 15,37 14,98 -2,41% 14,98 15,38 15,11 14,98 15,14 1.601 29.863.751
2/6/2026 15,37 15,35 +0,85% 15,24 15,57 15,30 15,31 15,35 1.265 22.319.630
1/6/2026 15,58 15,22 -1,87% 15,11 15,58 15,22 15,16 15,22 4.747 39.414.595
29/5/2026 15,60 15,51 -1,34% 15,45 15,78 15,57 15,50 15,51 1.992 36.654.923
28/5/2026 15,90 15,72 -1,87% 15,66 16,00 15,81 15,72 15,82 1.172 22.585.499
27/5/2026 16,18 16,02 -0,62% 15,90 16,23 16,03 15,91 16,02 1.414 24.008.958
26/5/2026 16,22 16,12 -1,23% 16,06 16,50 16,16 16,12 16,23 883 16.062.268
25/5/2026 16,13 16,32 +1,12% 16,05 16,32 16,16 16,30 16,32 1.031 25.221.121
22/5/2026 16,39 16,14 -1,47% 15,88 16,50 16,13 16,11 16,14 1.490 29.829.379
21/5/2026 16,51 16,38 -1,33% 16,35 16,59 16,45 16,38 16,49 1.086 21.588.947
20/5/2026 16,95 16,60 -1,48% 16,31 16,95 16,53 16,52 16,60 1.901 37.069.846
19/5/2026 17,32 16,85 -2,15% 16,85 17,32 17,10 16,85 17,00 1.079 19.230.504
18/5/2026 17,21 17,22 +1,12% 16,88 17,43 17,11 17,22 17,29 1.250 26.585.929
15/5/2026 17,38 17,03 -2,13% 16,88 17,61 17,19 17,03 17,10 1.645 39.997.289
14/5/2026 17,58 17,40 -0,06% 16,66 17,70 17,28 17,40 17,44 2.648 63.428.097
13/5/2026 17,45 17,41 +0,35% 17,34 17,92 17,63 17,41 17,47 1.317 34.953.455
12/5/2026 17,51 17,35 +0,06% 17,32 17,69 17,51 17,35 17,49 1.060 27.825.339
11/5/2026 17,50 17,34 0,00% 17,19 17,55 17,36 17,34 17,38 1.087 24.512.232
8/5/2026 17,66 17,34 -0,80% 17,29 17,70 17,41 17,34 17,40 1.295 25.558.965
7/5/2026 17,67 17,48 -0,23% 17,24 17,67 17,36 17,36 17,48 1.024 24.240.579
6/5/2026 17,42 17,52 +0,98% 17,19 17,63 17,44 17,52 17,55 1.033 24.175.104
5/5/2026 17,32 17,35 +0,35% 17,15 17,48 17,35 17,35 17,42 1.121 29.525.669
4/5/2026 17,08 17,29 +2,01% 16,95 17,47 17,25 17,29 17,35 3.139 41.438.646
30/4/2026 17,14 16,95 -0,53% 16,92 17,16 17,01 16,95 17,05 1.097 28.916.248
29/4/2026 16,85 17,04 +1,13% 16,75 17,04 16,90 16,93 17,04 1.110 23.741.797
28/4/2026 17,28 16,85 -2,26% 16,85 17,28 16,96 16,85 16,89 1.416 31.810.222
27/4/2026 17,37 17,24 -0,63% 17,22 17,57 17,36 17,24 17,31 1.261 30.608.599
24/4/2026 17,53 17,35 -0,57% 17,27 17,58 17,35 17,35 17,38 1.034 26.825.105
23/4/2026 17,77 17,45 -1,91% 17,30 17,77 17,50 17,45 17,51 1.268 30.591.996
22/4/2026 17,86 17,79 -0,06% 17,61 18,10 17,85 17,77 17,79 1.705 30.896.832
20/4/2026 17,78 17,80 -0,39% 17,78 17,99 17,87 17,80 17,90 1.141 30.176.595
17/4/2026 18,11 17,87 -0,83% 17,66 18,65 17,80 17,86 17,87 1.670 41.264.819
16/4/2026 18,40 18,02 -1,53% 18,01 18,54 18,20 18,02 18,12 1.515 34.270.092
15/4/2026 19,32 18,30 -4,69% 18,22 19,38 18,60 18,30 18,36 1.927 52.815.926
14/4/2026 19,15 19,20 +1,27% 19,06 19,48 19,22 19,20 19,32 1.690 43.262.909
13/4/2026 18,93 18,96 +0,05% 18,77 19,14 18,98 18,96 19,05 1.430 35.723.682
10/4/2026 18,61 18,95 +1,88% 18,61 18,97 18,84 18,91 18,95 1.250 31.502.734
9/4/2026 18,21 18,60 +2,20% 18,08 18,69 18,54 18,60 18,62 1.661 31.306.726
8/4/2026 17,75 18,20 +2,59% 17,49 18,50 18,03 18,17 18,20 1.883 52.440.410
7/4/2026 18,53 17,74 -3,22% 17,33 18,53 17,68 17,65 17,74 2.559 64.763.173
6/4/2026 18,50 18,33 -0,38% 18,33 18,67 18,46 18,33 18,46 1.487 38.696.698
2/4/2026 18,19 18,40 +1,83% 18,09 18,69 18,44 18,27 18,40 1.592 40.846.662
1/4/2026 18,67 18,07 -3,73% 17,81 18,68 18,16 18,06 18,07 6.494 67.867.509
31/3/2026 18,66 18,77 +0,54% 18,45 18,88 18,66 18,65 18,77 1.293 33.760.009
30/3/2026 18,64 18,67 +0,54% 18,52 18,83 18,68 18,65 18,67 1.023 29.753.967
27/3/2026 18,37 18,57 +0,70% 18,23 18,88 18,60 18,57 18,63 1.127 32.483.601
26/3/2026 18,47 18,44 +0,27% 18,33 18,68 18,51 18,36 18,44 1.561 29.439.560
25/3/2026 18,49 18,39 +0,33% 18,26 18,55 18,42 18,39 18,50 1.218 36.098.540
24/3/2026 18,29 18,33 +0,44% 18,14 18,42 18,31 18,33 18,36 1.374 34.398.002
23/3/2026 18,26 18,25 +0,22% 17,72 18,28 18,04 18,25 18,26 1.681 44.898.490
20/3/2026 18,23 18,21 -0,16% 17,85 18,46 18,14 18,21 18,22 1.780 42.061.177
19/3/2026 18,00 18,24 +0,72% 17,76 18,26 17,99 18,05 18,24 1.346 39.248.025
18/3/2026 18,31 18,11 -1,42% 17,92 18,31 18,14 17,99 18,11 1.012 26.701.161
17/3/2026 18,06 18,37 +1,49% 17,65 18,37 18,11 18,33 18,37 1.472 33.236.597
16/3/2026 18,00 18,10 0,00% 17,90 18,53 18,29 18,08 18,10 1.820 50.311.330
13/3/2026 17,51 18,10 +3,43% 17,51 18,23 17,95 18,04 18,10 2.363 61.136.809
12/3/2026 16,73 17,50 +4,48% 16,62 17,59 17,27 17,50 17,53 2.633 77.084.198
11/3/2026 17,07 16,75 -1,00% 16,50 17,08 16,88 16,75 16,88 1.563 39.973.942
10/3/2026 16,86 16,92 +1,14% 16,61 17,10 16,95 16,91 17,00 1.685 38.719.129
9/3/2026 16,39 16,73 +2,51% 16,30 16,99 16,78 16,70 16,79 1.852 46.381.056
6/3/2026 16,31 16,32 +0,62% 16,16 16,59 16,37 16,27 16,39 1.428 32.468.149
5/3/2026 16,39 16,22 -0,49% 16,06 16,40 16,21 16,20 16,30 1.172 26.659.133
4/3/2026 16,23 16,30 +0,68% 16,18 16,45 16,30 16,28 16,34 1.127 32.974.395
3/3/2026 16,60 16,19 -2,53% 16,13 16,65 16,26 16,19 16,33 1.712 35.623.960
2/3/2026 16,45 16,61 -0,24% 16,20 16,82 16,63 16,60 16,70 1.603 42.062.133
27/2/2026 16,63 16,65 +0,24% 16,41 16,70 16,55 16,47 16,65 1.041 25.107.438
26/2/2026 16,54 16,61 +1,16% 16,46 16,94 16,70 16,59 16,69 1.266 30.071.139
25/2/2026 16,34 16,42 +1,05% 16,16 16,51 16,38 16,41 16,50 1.501 28.672.980
24/2/2026 16,13 16,25 +1,12% 16,00 16,39 16,17 16,25 16,30 1.313 28.409.155
23/2/2026 16,24 16,07 -1,05% 16,02 16,32 16,16 16,06 16,10 1.536 38.584.366
20/2/2026 16,18 16,24 +1,12% 15,96 16,31 16,09 16,22 16,29 1.169 23.898.791
19/2/2026 15,85 16,06 +1,84% 15,85 16,20 16,05 16,01 16,15 1.371 27.180.394
18/2/2026 15,89 15,77 -1,07% 15,75 16,06 15,84 15,75 15,89 905 22.191.236
13/2/2026 15,88 15,94 -1,30% 15,58 15,94 15,77 15,88 15,94 1.620 27.584.132
11/2/2026 15,94 16,15 +2,02% 15,84 16,18 16,03 16,03 16,15 1.542 28.862.743
10/2/2026 15,95 15,83 -0,38% 15,78 15,96 15,86 15,83 15,89 1.446 28.644.976
9/2/2026 15,66 15,89 +2,52% 15,56 15,90 15,73 15,81 15,89 1.624 33.834.439
6/2/2026 15,60 15,50 -0,83% 15,50 15,79 15,58 15,50 15,60 1.509 32.323.739
5/2/2026 15,79 15,63 -0,76% 15,63 15,90 15,73 15,63 15,76 1.444 32.925.996
4/2/2026 16,21 15,75 -2,54% 15,66 16,21 15,83 15,75 15,76 1.889 42.990.544
3/2/2026 16,10 16,16 +1,00% 16,00 16,40 16,22 16,16 16,30 1.480 38.943.994
2/2/2026 16,22 16,00 -0,56% 15,76 16,22 15,89 15,97 16,00 1.816 45.078.482
30/1/2026 15,82 16,09 +1,26% 15,76 16,10 15,96 15,92 16,09 1.527 38.582.424
29/1/2026 16,10 15,89 -0,25% 15,51 16,32 15,90 15,74 15,89 1.919 39.561.462
28/1/2026 16,20 15,93 -2,27% 15,82 16,35 16,13 15,93 16,05 1.888 44.144.678
27/1/2026 16,18 16,30 +1,75% 16,02 16,30 16,21 16,21 16,30 1.409 36.437.455
26/1/2026 15,99 16,02 -0,19% 15,85 16,06 15,96 16,02 16,05 1.597 36.432.346
23/1/2026 15,63 16,05 +2,75% 15,49 16,09 15,70 16,01 16,05 1.471 37.245.897
22/1/2026 15,55 15,62 +0,45% 15,46 15,73 15,61 15,61 15,62 1.698 40.244.735
21/1/2026 15,31 15,55 +2,30% 15,17 15,55 15,28 15,41 15,55 1.207 30.105.252

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.