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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |