O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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
12/12/2025 17,37 17,55 +2,09% 17,25 17,55 17,40 17,52 17,55 1.439 28.955.585
11/12/2025 17,39 17,19 -1,21% 17,06 17,46 17,23 17,19 17,24 1.383 39.612.055
10/12/2025 17,12 17,40 +2,65% 17,01 17,46 17,25 17,39 17,40 2.414 106.772.268
9/12/2025 16,90 16,95 +0,59% 16,72 17,27 17,00 16,95 17,15 1.775 31.361.391
8/12/2025 16,71 16,85 +3,06% 16,40 17,07 16,89 16,85 16,94 1.364 29.244.055
5/12/2025 16,98 16,35 -2,27% 16,35 17,09 16,69 16,35 16,44 1.863 48.478.499
4/12/2025 16,64 16,73 +1,52% 16,57 16,82 16,66 16,63 16,73 884 23.374.266
3/12/2025 16,49 16,48 +0,24% 16,45 16,67 16,58 16,48 16,65 890 21.766.449
2/12/2025 16,50 16,44 +0,49% 16,25 16,55 16,38 16,39 16,44 1.024 28.205.430
1/12/2025 16,69 16,36 -0,67% 16,31 16,84 16,47 16,36 16,41 1.298 26.216.224
28/11/2025 16,68 16,47 -0,78% 16,46 16,70 16,55 16,47 16,58 881 22.268.129
27/11/2025 16,41 16,60 +2,03% 16,31 16,60 16,47 16,50 16,60 810 16.306.842
26/11/2025 16,02 16,27 +1,56% 16,02 16,40 16,29 16,27 16,37 809 19.494.065
25/11/2025 16,36 16,02 -2,26% 16,02 16,42 16,11 16,02 16,06 1.681 26.975.934
24/11/2025 16,18 16,39 +1,49% 16,12 16,39 16,25 16,30 16,39 987 20.188.140
21/11/2025 16,30 16,15 -1,58% 16,04 16,45 16,17 16,15 16,31 1.260 26.649.662
19/11/2025 16,41 16,41 +0,06% 16,30 16,52 16,40 16,32 16,41 1.118 21.023.327
18/11/2025 16,51 16,40 -1,15% 16,35 16,63 16,49 16,40 16,50 871 20.088.534
17/11/2025 16,65 16,59 +0,12% 16,35 16,70 16,46 16,41 16,59 1.425 26.461.537
14/11/2025 16,70 16,57 +0,12% 16,50 16,74 16,62 16,57 16,64 3.802 41.024.162
13/11/2025 16,79 16,55 -0,72% 16,55 16,84 16,69 16,55 16,65 1.729 47.197.669
12/11/2025 16,89 16,67 -0,77% 16,64 16,98 16,80 16,67 16,83 1.358 32.735.209
11/11/2025 16,88 16,80 -0,41% 16,80 17,01 16,87 16,80 16,87 1.446 56.512.513
10/11/2025 17,00 16,87 0,00% 16,74 17,09 16,85 16,82 16,87 5.152 303.708.351
7/11/2025 16,11 16,87 +4,91% 16,11 17,11 16,79 16,78 16,87 2.880 59.203.851
6/11/2025 16,46 16,08 -1,47% 16,07 16,46 16,19 16,08 16,14 1.312 28.770.238
5/11/2025 16,34 16,32 -0,79% 16,28 16,55 16,40 16,32 16,47 1.081 23.699.667
4/11/2025 16,13 16,45 +1,86% 16,10 16,49 16,35 16,33 16,45 1.211 21.323.034
3/11/2025 16,01 16,15 -0,37% 15,92 16,16 16,09 16,07 16,15 1.729 40.554.141
31/10/2025 15,94 16,21 +2,59% 15,89 16,21 16,06 16,13 16,21 1.122 35.154.822
30/10/2025 15,96 15,80 0,00% 15,79 16,00 15,89 15,80 15,87 854 14.642.765
29/10/2025 15,81 15,80 -0,25% 15,80 16,16 15,90 15,80 15,85 1.093 20.233.916
28/10/2025 15,96 15,84 -0,31% 15,84 16,06 15,92 15,84 15,91 921 19.783.660
27/10/2025 16,07 15,89 +0,44% 15,88 16,08 15,98 15,89 15,96 905 20.684.103
24/10/2025 15,96 15,82 +0,19% 15,82 15,96 15,87 15,82 15,89 829 16.799.960
23/10/2025 15,98 15,79 +0,06% 15,77 15,98 15,82 15,79 15,80 674 14.784.590
22/10/2025 15,84 15,78 -1,25% 15,75 15,98 15,81 15,78 15,85 795 17.053.974
21/10/2025 15,78 15,98 +0,76% 15,74 15,98 15,87 15,93 15,98 1.047 19.225.558
20/10/2025 15,90 15,86 +0,70% 15,71 15,90 15,76 15,74 15,86 873 18.836.924
17/10/2025 15,76 15,75 -0,19% 15,65 15,78 15,72 15,75 15,77 908 19.612.298
16/10/2025 15,79 15,78 -0,06% 15,67 15,95 15,74 15,73 15,78 891 19.081.196
15/10/2025 15,76 15,79 +0,57% 15,60 15,84 15,76 15,78 15,84 996 20.352.570
14/10/2025 15,67 15,70 +0,19% 15,63 15,83 15,67 15,64 15,70 1.203 21.708.170
13/10/2025 15,83 15,67 -1,45% 15,67 15,98 15,86 15,67 15,75 1.271 24.183.637
10/10/2025 15,84 15,90 +1,66% 15,68 15,92 15,82 15,82 15,90 1.034 21.281.017
9/10/2025 15,89 15,64 -0,70% 15,62 15,89 15,70 15,64 15,71 1.241 25.966.474
8/10/2025 15,75 15,75 -0,38% 15,73 15,89 15,80 15,75 15,80 1.126 24.121.309
7/10/2025 15,99 15,81 -0,88% 15,74 16,05 15,82 15,80 15,81 1.754 39.069.591
6/10/2025 15,98 15,95 -0,19% 15,83 16,02 15,90 15,90 15,95 1.927 38.667.509
3/10/2025 16,49 15,98 -2,62% 15,72 16,50 16,06 15,98 16,09 2.480 54.358.844
2/10/2025 16,58 16,41 +0,06% 16,25 16,58 16,34 16,41 16,42 1.098 24.425.164
1/10/2025 16,52 16,40 -0,30% 16,23 16,53 16,36 16,38 16,40 2.048 42.083.299
30/9/2025 16,84 16,45 -0,54% 16,45 16,84 16,54 16,45 16,52 1.260 28.990.472
29/9/2025 16,63 16,54 -1,02% 16,54 16,81 16,62 16,54 16,60 1.066 23.834.211
26/9/2025 16,54 16,71 +1,27% 16,49 16,71 16,60 16,65 16,71 1.152 25.046.376
25/9/2025 16,64 16,50 -0,60% 16,43 16,87 16,52 16,50 16,51 1.942 40.621.711
24/9/2025 16,77 16,60 -0,54% 16,60 16,87 16,71 16,60 16,63 1.172 27.238.364
23/9/2025 16,59 16,69 +0,54% 16,48 16,74 16,62 16,58 16,69 1.355 33.928.999
22/9/2025 16,97 16,60 -1,19% 16,53 17,00 16,59 16,55 16,60 2.103 48.414.291
19/9/2025 16,88 16,80 +0,12% 16,70 17,00 16,83 16,80 16,90 1.089 27.453.683
18/9/2025 17,10 16,78 -1,41% 16,63 17,10 16,75 16,78 16,83 2.676 64.163.573
17/9/2025 17,10 17,02 -0,53% 16,98 17,11 17,03 17,00 17,02 1.036 25.083.394
16/9/2025 17,30 17,11 -0,81% 17,05 17,30 17,15 17,07 17,11 1.048 19.137.445
15/9/2025 16,96 17,25 +1,53% 16,96 17,25 17,11 17,17 17,26 987 23.778.964
12/9/2025 17,09 16,99 +0,18% 16,94 17,14 17,02 16,97 16,99 1.067 23.389.898
11/9/2025 17,14 16,96 -0,12% 16,93 17,15 16,99 16,96 17,08 1.008 22.005.218
10/9/2025 17,14 16,98 -0,70% 16,96 17,14 17,00 16,98 17,02 849 19.336.875
9/9/2025 17,09 17,10 +0,59% 16,95 17,16 17,04 17,04 17,10 918 21.504.346
8/9/2025 17,17 17,00 -1,16% 16,92 17,25 17,07 17,00 17,10 1.237 26.148.997
5/9/2025 17,20 17,20 +0,94% 17,00 17,26 17,10 17,15 17,20 1.089 30.144.245
4/9/2025 17,05 17,04 +0,47% 17,00 17,21 17,08 17,04 17,08 1.040 17.713.458
3/9/2025 17,05 16,96 -0,47% 16,96 17,20 17,01 16,96 17,10 1.109 23.452.199
2/9/2025 17,38 17,04 -2,35% 17,01 17,39 17,13 17,04 17,13 1.187 24.648.963
1/9/2025 17,49 17,45 -1,08% 17,27 17,57 17,42 17,39 17,48 1.901 28.913.634
29/8/2025 17,59 17,64 -0,06% 17,49 17,80 17,65 17,61 17,68 1.383 26.372.713
28/8/2025 17,54 17,65 +0,68% 17,35 17,77 17,58 17,57 17,65 1.212 28.518.089
27/8/2025 17,36 17,53 +1,27% 17,28 17,53 17,36 17,39 17,53 1.154 15.141.927
26/8/2025 17,33 17,31 +0,06% 17,04 17,34 17,20 17,31 17,34 841 22.127.788
25/8/2025 17,19 17,30 +1,76% 17,01 17,33 17,18 17,26 17,30 1.078 24.188.365
22/8/2025 17,00 17,00 +0,83% 16,78 17,19 16,96 17,00 17,06 934 23.486.761
21/8/2025 17,02 16,86 -1,35% 16,73 17,02 16,82 16,82 16,86 1.419 27.512.824
20/8/2025 17,10 17,09 +1,48% 16,90 17,24 17,04 16,94 17,09 970 22.503.949
19/8/2025 17,16 16,84 -0,94% 16,84 17,16 16,93 16,84 16,91 1.247 27.756.471
18/8/2025 17,01 17,00 -0,64% 16,94 17,30 17,14 17,00 17,10 829 19.560.496
15/8/2025 17,20 17,11 -1,10% 16,95 17,20 17,07 17,03 17,11 897 22.356.412
14/8/2025 17,34 17,30 -0,23% 16,77 17,36 17,07 17,18 17,30 1.486 29.444.051
13/8/2025 17,09 17,34 +1,70% 16,93 17,34 17,11 17,22 17,34 1.125 20.740.389
12/8/2025 17,30 17,05 -0,70% 17,02 17,47 17,19 17,05 17,13 1.196 21.837.690
11/8/2025 17,32 17,17 -1,32% 17,07 17,43 17,18 17,17 17,19 1.179 22.670.166
8/8/2025 17,24 17,40 +0,69% 17,23 17,53 17,37 17,32 17,40 871 19.841.683
7/8/2025 17,81 17,28 -2,43% 17,26 17,81 17,43 17,28 17,35 1.781 30.565.273
6/8/2025 18,13 17,71 -2,42% 17,66 18,13 17,82 17,71 17,77 1.394 24.354.869
5/8/2025 18,14 18,15 +0,06% 17,95 18,24 18,08 18,00 18,15 577 16.090.182
4/8/2025 18,19 18,14 -0,06% 17,99 18,29 18,10 18,06 18,14 658 15.872.748
1/8/2025 18,43 18,15 -0,49% 18,15 18,54 18,36 18,15 18,35 959 17.501.534
31/7/2025 18,25 18,24 -0,27% 18,03 18,40 18,25 18,24 18,31 755 18.930.840
30/7/2025 18,20 18,29 +0,66% 18,00 18,37 18,20 18,20 18,29 701 16.323.728
29/7/2025 17,87 18,17 +1,57% 17,87 18,27 18,12 18,12 18,17 609 15.328.387
28/7/2025 18,00 17,89 -1,00% 17,66 18,14 17,83 17,79 17,89 816 19.149.078
25/7/2025 17,97 18,07 +0,33% 17,69 18,09 17,91 17,94 18,07 870 23.097.602
24/7/2025 18,04 18,01 +0,11% 17,86 18,09 17,98 17,96 18,01 642 15.272.478
23/7/2025 17,93 17,99 +0,78% 17,86 18,11 18,01 17,99 18,05 590 14.397.142
22/7/2025 18,30 17,85 -1,38% 17,85 18,40 17,97 17,85 17,97 872 19.175.376
21/7/2025 18,20 18,10 +0,22% 18,00 18,28 18,13 18,01 18,10 960 23.458.480
18/7/2025 18,18 18,06 -0,50% 18,05 18,25 18,15 18,06 18,20 683 18.716.254
17/7/2025 18,38 18,15 -1,31% 18,15 18,57 18,34 18,15 18,38 679 20.472.223
16/7/2025 18,23 18,39 +2,00% 18,11 18,56 18,29 18,39 18,40 927 19.330.170
15/7/2025 18,06 18,03 -0,50% 17,92 18,24 18,03 18,03 18,16 925 20.052.719
14/7/2025 18,11 18,12 -0,77% 18,02 18,32 18,14 18,12 18,24 794 17.651.031
11/7/2025 18,10 18,26 +0,61% 18,04 18,26 18,14 18,10 18,26 602 18.493.588
10/7/2025 17,98 18,15 +0,95% 17,91 18,28 18,16 18,15 18,16 741 19.125.309
9/7/2025 18,48 17,98 -1,37% 17,98 18,70 18,25 17,98 18,11 922 22.608.766
8/7/2025 18,25 18,23 +0,33% 18,13 18,48 18,34 18,23 18,35 789 16.955.304
7/7/2025 18,24 18,17 +0,66% 18,13 18,30 18,19 18,17 18,22 1.304 23.697.695
4/7/2025 18,10 18,05 0,00% 18,05 18,28 18,16 18,05 18,23 784 19.338.298
3/7/2025 18,01 18,05 +0,67% 18,01 18,32 18,17 18,05 18,14 916 20.712.785
2/7/2025 17,91 17,93 +0,17% 17,79 18,04 17,93 17,93 18,00 1.247 25.219.916
1/7/2025 17,86 17,90 +0,51% 17,71 18,00 17,86 17,85 17,90 1.331 24.427.516
30/6/2025 18,08 17,81 -1,00% 17,77 18,08 17,86 17,80 17,81 1.118 25.657.387
27/6/2025 17,91 17,99 +0,90% 17,73 18,06 17,88 17,89 17,99 763 20.609.576
26/6/2025 17,83 17,83 +0,51% 17,71 17,99 17,85 17,83 17,87 933 19.346.954
25/6/2025 17,99 17,74 -1,44% 17,70 18,07 17,80 17,74 17,87 1.345 28.569.099
24/6/2025 18,55 18,00 -2,81% 17,93 18,62 18,16 18,00 18,08 1.429 34.321.131
23/6/2025 18,45 18,52 +0,43% 18,32 18,96 18,51 18,51 18,52 1.238 29.781.027
20/6/2025 18,50 18,44 -0,32% 18,24 18,53 18,38 18,36 18,44 1.150 22.361.413
18/6/2025 18,83 18,50 -0,91% 18,44 18,83 18,61 18,50 18,53 713 17.824.428
17/6/2025 19,01 18,67 -0,80% 18,56 19,11 18,75 18,67 18,87 768 20.088.093
16/6/2025 18,46 18,82 +2,28% 18,46 19,04 18,84 18,82 18,94 924 20.771.867

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.