O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

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
21/1/2025 17,86 17,94 +0,50% 17,83 18,14 17,93 17,94 18,17 517 10.980.090
20/1/2025 18,00 17,85 +0,06% 17,84 18,13 18,01 17,85 18,11 689 16.144.814
17/1/2025 17,70 17,84 +1,13% 17,70 18,06 17,88 17,84 18,06 777 14.077.823
16/1/2025 17,78 17,64 -0,34% 17,56 17,98 17,78 17,64 17,88 608 12.982.607
15/1/2025 17,59 17,70 +0,74% 17,52 17,95 17,68 17,70 17,89 929 16.725.454
14/1/2025 17,55 17,57 +0,29% 17,30 17,71 17,51 17,57 17,71 605 13.718.081
13/1/2025 17,37 17,52 +0,63% 17,20 17,64 17,46 17,30 17,52 935 15.219.224
10/1/2025 17,49 17,41 -0,57% 17,06 17,68 17,31 17,29 17,41 842 15.639.767
9/1/2025 17,20 17,51 +1,39% 17,02 17,51 17,26 17,20 17,51 797 15.480.354
8/1/2025 17,22 17,27 -1,14% 17,13 17,33 17,23 17,15 17,27 714 14.723.976
7/1/2025 17,23 17,47 +0,69% 17,10 17,47 17,32 17,32 17,47 792 14.636.182
6/1/2025 17,17 17,35 +2,06% 17,02 17,35 17,16 17,15 17,35 753 19.340.660
3/1/2025 17,32 17,00 -1,45% 17,00 17,32 17,12 17,00 17,12 1.089 18.702.445
2/1/2025 17,50 17,25 -0,86% 17,25 17,70 17,38 17,25 17,32 2.469 24.881.458
30/12/2024 17,75 17,40 -1,97% 17,40 17,80 17,55 17,40 17,69 711 16.954.366
27/12/2024 17,72 17,75 -0,11% 17,55 17,92 17,69 17,58 17,75 805 15.383.924
26/12/2024 17,93 17,77 -0,95% 17,69 18,04 17,82 17,70 17,77 3.161 22.416.513
23/12/2024 18,37 17,94 -2,50% 17,77 18,45 18,00 17,90 17,94 852 18.934.280
20/12/2024 18,32 18,40 -0,38% 18,12 18,62 18,29 18,40 18,50 2.073 18.547.773
19/12/2024 18,90 18,47 -1,39% 18,32 18,96 18,59 18,38 18,47 862 17.648.358
18/12/2024 19,20 18,73 -3,15% 18,47 19,24 18,95 18,49 18,73 3.841 26.730.231
17/12/2024 19,19 19,34 +1,74% 19,07 19,35 19,20 19,20 19,34 902 20.861.589
16/12/2024 19,17 19,01 -0,16% 19,01 19,28 19,13 19,01 19,20 965 22.053.224
13/12/2024 19,15 19,04 +0,69% 19,04 19,66 19,31 19,04 19,13 2.453 31.660.204
12/12/2024 19,13 18,91 -1,36% 18,81 19,13 18,93 18,91 18,99 794 20.003.439
11/12/2024 19,00 19,17 +1,91% 18,82 19,18 18,97 18,95 19,17 957 20.723.279
10/12/2024 18,68 18,81 +0,97% 18,68 19,00 18,88 18,81 19,00 809 22.330.069
9/12/2024 18,48 18,63 +0,92% 18,46 18,74 18,58 18,52 18,63 1.024 22.661.972
6/12/2024 18,87 18,46 -1,86% 18,37 18,98 18,63 18,46 18,51 874 21.144.340
5/12/2024 18,77 18,81 +0,91% 18,68 19,07 18,90 18,81 19,03 1.021 28.247.690
4/12/2024 18,55 18,64 +0,92% 18,50 18,83 18,66 18,64 18,83 1.028 24.397.203
3/12/2024 17,99 18,47 +2,04% 17,85 18,73 18,45 18,47 18,59 1.327 33.728.475
2/12/2024 17,44 18,10 +3,78% 17,40 18,78 18,23 17,90 18,10 4.206 54.346.070
29/11/2024 17,50 17,44 -0,34% 17,25 17,79 17,44 17,35 17,44 1.249 22.992.339
28/11/2024 17,07 17,50 +3,18% 16,91 17,71 17,33 17,44 17,50 1.154 24.096.726
27/11/2024 16,90 16,96 +0,30% 16,84 17,35 17,04 16,96 17,19 988 18.761.738
26/11/2024 16,85 16,91 +0,18% 16,81 17,05 16,95 16,91 16,97 744 15.155.754
25/11/2024 16,85 16,88 -0,47% 16,80 17,09 16,89 16,88 17,00 929 18.287.113
22/11/2024 16,76 16,96 +1,25% 16,69 16,96 16,76 16,83 16,96 1.260 23.356.677
21/11/2024 17,03 16,75 -0,95% 16,75 17,03 16,87 16,75 16,83 1.754 27.643.242
19/11/2024 17,12 16,91 -0,24% 16,91 17,16 16,99 16,91 16,99 1.109 16.798.155
18/11/2024 16,99 16,95 -0,76% 16,95 17,27 17,05 16,95 17,11 3.742 26.167.376
14/11/2024 17,20 17,08 -0,29% 16,97 17,46 17,19 16,99 17,08 1.048 21.235.407
13/11/2024 17,30 17,13 -1,21% 16,87 17,42 17,17 17,13 17,40 1.163 23.284.233
12/11/2024 17,30 17,34 -0,29% 17,30 17,54 17,43 17,34 17,52 917 16.810.921
11/11/2024 17,35 17,39 -0,17% 17,21 17,53 17,36 17,39 17,51 682 18.263.745
8/11/2024 17,35 17,42 -0,23% 17,18 17,71 17,40 17,38 17,42 883 22.362.503
7/11/2024 17,95 17,46 -2,73% 17,45 18,10 17,76 17,46 17,68 972 18.189.084
6/11/2024 17,34 17,95 +3,10% 17,10 18,27 17,84 17,85 17,95 1.477 33.598.577
5/11/2024 17,35 17,41 +0,06% 17,19 17,45 17,35 17,35 17,41 600 16.470.264
4/11/2024 17,34 17,40 +1,40% 17,18 17,48 17,33 17,30 17,40 882 21.109.827
1/11/2024 17,10 17,16 +0,18% 16,95 17,34 17,11 17,16 17,28 1.396 24.642.592
31/10/2024 17,46 17,13 -1,15% 17,04 17,57 17,28 17,04 17,13 1.047 22.400.773
30/10/2024 17,18 17,33 +0,70% 17,11 17,41 17,32 17,32 17,33 625 15.084.441
29/10/2024 17,20 17,21 +0,17% 17,02 17,21 17,12 17,17 17,21 896 15.231.667
28/10/2024 17,25 17,18 +0,06% 17,11 17,39 17,26 17,17 17,18 692 17.462.063
25/10/2024 17,39 17,17 -0,41% 17,17 17,39 17,29 17,17 17,28 556 10.858.530
24/10/2024 17,24 17,24 +0,52% 17,15 17,37 17,25 17,24 17,37 539 13.060.326
23/10/2024 17,33 17,15 -1,21% 17,15 17,33 17,22 17,15 17,25 714 13.503.901
22/10/2024 17,26 17,36 +1,40% 17,13 17,42 17,29 17,31 17,36 1.120 15.661.011
21/10/2024 17,05 17,12 +0,35% 17,02 17,30 17,18 17,12 17,15 5.860 26.670.385
18/10/2024 17,32 17,06 -1,50% 17,02 17,41 17,14 17,06 17,14 971 22.339.034
17/10/2024 17,38 17,32 -0,57% 17,14 17,44 17,26 17,20 17,32 899 22.747.375
16/10/2024 17,37 17,42 +0,29% 17,16 17,45 17,31 17,25 17,42 1.085 19.079.750
15/10/2024 17,28 17,37 +1,52% 17,09 17,39 17,27 17,32 17,37 815 18.266.598
14/10/2024 17,10 17,11 -0,52% 17,01 17,36 17,17 17,11 17,27 1.292 23.280.673
11/10/2024 17,38 17,20 +0,06% 17,05 17,38 17,16 17,16 17,20 1.167 21.220.976
10/10/2024 17,53 17,19 -2,77% 17,18 17,77 17,31 17,18 17,26 1.323 22.756.509
9/10/2024 17,77 17,68 -0,28% 17,48 17,86 17,65 17,60 17,68 1.018 16.911.854
8/10/2024 17,58 17,73 +0,85% 17,41 17,80 17,63 17,62 17,73 962 20.984.237
7/10/2024 17,93 17,58 -2,44% 17,58 18,11 17,72 17,58 17,60 1.209 21.864.098
4/10/2024 17,96 18,02 -0,44% 17,80 18,11 17,89 17,96 18,02 942 17.337.330
3/10/2024 18,21 18,10 -2,16% 17,98 18,53 18,12 18,02 18,10 955 18.643.211
2/10/2024 18,34 18,50 +0,33% 18,33 18,75 18,60 18,50 18,58 1.020 24.299.448
1/10/2024 18,20 18,44 +0,60% 18,00 18,48 18,25 18,40 18,46 1.413 28.619.339
30/9/2024 18,62 18,33 +3,56% 18,01 18,83 18,32 18,33 18,34 1.003 26.828.763
26/9/2024 17,40 17,70 +2,79% 17,33 17,70 17,50 17,64 17,70 1.090 20.915.796
25/9/2024 17,31 17,22 -0,35% 17,19 17,39 17,27 17,22 17,29 1.026 16.270.141
24/9/2024 17,15 17,28 +1,11% 17,15 17,39 17,25 17,28 17,30 1.206 19.569.411
23/9/2024 17,11 17,09 +0,18% 16,89 17,11 17,00 17,00 17,09 3.110 32.934.121
20/9/2024 17,10 17,06 -0,23% 16,88 17,15 16,98 17,00 17,06 1.451 30.037.675
19/9/2024 17,16 17,10 -1,38% 17,10 17,35 17,21 17,10 17,12 911 19.377.460
18/9/2024 17,30 17,34 +0,41% 17,19 17,36 17,25 17,23 17,34 865 18.568.792
17/9/2024 17,25 17,27 +0,41% 17,10 17,37 17,25 17,27 17,36 816 17.655.016
16/9/2024 17,35 17,20 -0,29% 17,12 17,47 17,24 17,20 17,26 1.084 24.672.418
13/9/2024 17,25 17,25 +0,58% 17,19 17,48 17,31 17,25 17,30 1.109 24.375.986
12/9/2024 17,20 17,15 0,00% 17,05 17,32 17,15 17,15 17,24 1.165 24.286.880
11/9/2024 17,29 17,15 +0,06% 17,13 17,30 17,20 17,15 17,23 957 21.389.961
10/9/2024 17,29 17,14 -0,06% 16,95 17,29 17,11 17,14 17,29 1.339 27.472.438
9/9/2024 17,53 17,15 -1,61% 17,15 17,53 17,25 17,15 17,18 1.701 35.277.199
6/9/2024 17,69 17,43 -0,91% 17,28 17,69 17,40 17,31 17,43 1.757 35.270.834
5/9/2024 17,61 17,59 +0,34% 17,42 17,69 17,60 17,55 17,59 880 21.198.856
4/9/2024 17,50 17,53 +0,75% 17,37 17,68 17,59 17,53 17,67 1.123 25.993.491
3/9/2024 17,50 17,40 -0,51% 17,36 17,55 17,42 17,40 17,50 1.287 29.454.793
2/9/2024 17,75 17,49 -0,74% 17,34 18,00 17,51 17,48 17,49 2.141 46.803.324
30/8/2024 17,88 17,62 -0,51% 17,62 17,88 17,69 17,62 17,75 1.451 31.399.283
29/8/2024 17,93 17,71 -1,45% 17,62 17,93 17,74 17,71 17,81 1.011 22.741.830
28/8/2024 18,16 17,97 -0,61% 17,85 18,16 17,96 17,94 17,97 857 20.216.718
27/8/2024 17,99 18,08 +1,01% 17,81 18,12 17,92 18,01 18,08 982 22.352.670
26/8/2024 17,98 17,90 +0,56% 17,78 18,02 17,89 17,90 18,02 1.015 22.792.927
23/8/2024 17,83 17,80 +0,62% 17,75 17,95 17,85 17,80 17,95 958 19.670.498
22/8/2024 18,04 17,69 -1,83% 17,65 18,05 17,83 17,68 17,81 1.176 23.128.605
21/8/2024 18,00 18,02 -0,17% 17,83 18,16 18,01 18,02 18,03 1.149 24.176.769
20/8/2024 17,98 18,05 +0,39% 17,71 18,06 17,89 18,00 18,05 1.179 26.102.743
19/8/2024 17,82 17,98 +1,93% 17,50 17,99 17,70 17,90 17,98 3.932 54.921.917
16/8/2024 17,98 17,64 -1,95% 17,56 18,07 17,71 17,63 17,64 1.878 39.322.913
15/8/2024 18,20 17,99 -2,18% 17,64 18,20 17,89 17,82 17,99 1.880 42.573.266
14/8/2024 18,40 18,39 +1,55% 17,99 18,40 18,23 18,35 18,39 869 21.380.155
13/8/2024 18,22 18,11 +0,50% 18,05 18,47 18,19 18,11 18,19 777 22.125.086
12/8/2024 18,42 18,02 -2,07% 18,02 18,54 18,27 18,02 18,12 963 24.833.206
9/8/2024 18,15 18,40 +2,51% 18,07 18,53 18,32 18,40 18,49 889 22.218.417
8/8/2024 17,85 17,95 -0,11% 17,73 18,16 18,01 17,95 18,04 855 20.878.911
7/8/2024 17,88 17,97 +1,35% 17,75 17,98 17,84 17,88 17,97 1.202 23.447.215
6/8/2024 17,65 17,73 +1,14% 17,53 17,84 17,72 17,73 17,84 1.237 25.333.041
5/8/2024 17,64 17,53 -1,13% 17,30 17,68 17,53 17,53 17,58 2.040 41.121.010
2/8/2024 17,85 17,73 -1,01% 17,64 17,92 17,72 17,68 17,73 1.487 31.763.876
1/8/2024 18,08 17,91 +0,06% 17,72 18,12 17,88 17,83 17,91 1.600 32.424.145
31/7/2024 18,01 17,90 -0,61% 17,88 18,15 17,96 17,90 18,00 1.481 35.584.964
30/7/2024 18,29 18,01 -1,15% 18,01 18,29 18,13 18,01 18,03 1.290 20.863.395
29/7/2024 18,40 18,22 -0,44% 18,20 18,58 18,26 18,22 18,23 893 20.599.852
26/7/2024 18,29 18,30 +0,55% 18,14 18,41 18,29 18,30 18,41 946 20.477.838
25/7/2024 18,45 18,20 -1,52% 18,20 18,60 18,36 18,20 18,30 1.119 22.777.409
24/7/2024 18,70 18,48 -1,75% 18,45 19,05 18,54 18,48 18,59 993 24.716.920
23/7/2024 19,12 18,81 -1,42% 18,70 19,12 18,81 18,81 18,85 1.121 24.469.839
22/7/2024 19,32 19,08 -1,04% 18,94 19,35 19,04 19,08 19,00 5.865 32.127.511

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.