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.
SLCE3F - 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 | 16,73 | 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 |
| 20/1/2026 | 15,05 | 15,20 | +0,26% | 14,98 | 15,27 | 15,10 | 15,09 | 15,20 | 1.023 | 25.296.527 |
| 19/1/2026 | 15,26 | 15,16 | -0,98% | 15,08 | 15,49 | 15,14 | 15,08 | 15,17 | 1.445 | 28.275.669 |
| 16/1/2026 | 15,53 | 15,31 | -0,78% | 15,08 | 15,54 | 15,25 | 15,22 | 15,31 | 1.665 | 36.883.378 |
| 15/1/2026 | 15,28 | 15,43 | +0,98% | 15,16 | 15,60 | 15,39 | 15,43 | 15,47 | 1.667 | 40.042.835 |
| 14/1/2026 | 15,20 | 15,28 | +1,46% | 15,00 | 15,30 | 15,17 | 15,25 | 15,28 | 1.397 | 34.729.718 |
| 13/1/2026 | 15,10 | 15,06 | +0,07% | 14,90 | 15,10 | 14,98 | 15,06 | 15,09 | 1.692 | 39.919.825 |
| 12/1/2026 | 14,69 | 15,05 | +3,29% | 14,55 | 15,06 | 14,83 | 15,04 | 15,05 | 1.835 | 45.771.447 |
| 9/1/2026 | 14,56 | 14,57 | +1,18% | 14,44 | 14,64 | 14,55 | 14,57 | 14,59 | 2.119 | 61.057.711 |
| 8/1/2026 | 14,48 | 14,40 | +0,35% | 14,32 | 14,58 | 14,42 | 14,40 | 14,44 | 1.353 | 34.295.856 |
| 7/1/2026 | 14,70 | 14,35 | -2,71% | 14,31 | 14,82 | 14,45 | 14,35 | 14,41 | 2.714 | 53.311.191 |
| 6/1/2026 | 14,73 | 14,75 | +0,14% | 14,50 | 14,75 | 14,62 | 14,72 | 14,75 | 2.421 | 50.550.644 |
| 5/1/2026 | 14,90 | 14,73 | +0,20% | 14,61 | 15,00 | 14,68 | 14,71 | 14,73 | 2.289 | 56.166.766 |
| 2/1/2026 | 14,50 | 14,70 | -8,75% | 14,40 | 15,08 | 14,65 | 14,70 | 14,71 | 2.570 | 59.221.900 |
| 30/12/2025 | 16,25 | 16,11 | -0,12% | 16,00 | 16,27 | 16,06 | 16,05 | 16,11 | 1.485 | 30.499.796 |
| 29/12/2025 | 16,29 | 16,13 | -0,98% | 16,10 | 16,29 | 16,17 | 16,13 | 16,25 | 1.273 | 36.797.708 |
| 26/12/2025 | 16,20 | 16,29 | +1,24% | 15,89 | 16,29 | 16,06 | 16,07 | 16,29 | 1.278 | 31.141.247 |
| 23/12/2025 | 16,19 | 16,09 | +0,81% | 15,96 | 16,19 | 16,06 | 16,02 | 16,09 | 1.303 | 29.920.426 |
| 22/12/2025 | 16,09 | 15,96 | -0,25% | 15,96 | 16,15 | 16,02 | 15,96 | 16,04 | 2.169 | 55.322.096 |
| 19/12/2025 | 16,16 | 16,00 | 0,00% | 16,00 | 16,20 | 16,04 | 16,00 | 16,04 | 1.728 | 52.168.114 |
| 18/12/2025 | 16,01 | 16,00 | -0,06% | 15,99 | 16,21 | 16,11 | 16,00 | 16,09 | 1.415 | 42.782.533 |
| 17/12/2025 | 16,24 | 16,01 | -1,48% | 15,96 | 16,44 | 16,05 | 16,01 | 16,03 | 1.931 | 50.029.289 |
| 16/12/2025 | 16,48 | 16,25 | -1,22% | 16,25 | 16,51 | 16,35 | 16,25 | 16,32 | 1.462 | 31.224.776 |
| 15/12/2025 | 16,65 | 16,45 | -6,27% | 16,45 | 16,79 | 16,64 | 16,45 | 16,53 | 1.648 | 31.926.461 |
| 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 |