SLCE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	14.060	14.250	13.840	13.870	13.870	20,780
2026-07-10	14.090	14.090	14.090	14.090	14.090	17,678
2026-07-09	13.470	13.890	13.320	13.760	13.760	15,361
2026-07-08	13.290	13.320	13.060	13.170	13.170	17,521
2026-07-07	12.980	13.430	12.820	13.100	13.100	25,619
2026-07-06	12.810	12.930	12.620	12.900	12.900	20,712
2026-07-03	12.830	12.830	12.830	12.830	12.830	17,692
2026-07-02	12.780	12.890	12.610	12.610	12.610	20,696
2026-07-01	12.880	13.010	12.590	12.670	12.670	37,259
2026-06-30	13.120	13.130	12.650	12.940	12.940	28,567
2026-06-29	13.300	13.300	12.730	12.980	12.980	31,543
2026-06-26	13.340	13.340	13.340	13.340	13.340	27,792
2026-06-25	13.440	13.580	13.320	13.320	13.320	15,049
2026-06-24	13.490	13.590	13.320	13.320	13.320	19,602
2026-06-23	13.450	13.600	13.320	13.490	13.490	16,091
2026-06-22	13.680	13.690	13.390	13.430	13.430	23,069
2026-06-19	13.550	13.550	13.550	13.550	13.550	15,273
2026-06-18	13.790	14.000	13.550	13.560	13.560	24,086
2026-06-17	14.050	14.120	13.750	13.750	13.750	25,601
2026-06-16	14.160	14.240	14.010	14.010	14.010	18,135
2026-06-15	14.400	14.550	14.150	14.150	14.150	23,421
2026-06-12	14.680	14.940	14.250	14.260	14.260	21,067
2026-06-11	14.890	15.000	14.400	14.720	14.720	18,911
2026-06-10	14.580	14.960	14.500	14.900	14.900	13,757
2026-06-09	14.470	14.680	14.440	14.490	14.490	14,947
2026-06-08	14.850	14.900	14.450	14.470	14.470	23,572
2026-06-05	14.740	14.740	14.740	14.740	14.740	22,681
2026-06-03	14.980	14.980	14.980	14.980	14.980	19,637
2026-06-02	15.370	15.570	15.240	15.350	15.350	14,522
2026-06-01	15.580	15.580	15.110	15.220	15.220	25,799
2026-05-29	15.510	15.510	15.510	15.510	15.510	23,468
2026-05-28	15.900	16.000	15.660	15.720	15.720	14,190
2026-05-27	16.180	16.230	15.900	16.020	16.020	14,898
2026-05-26	16.220	16.500	16.060	16.120	16.120	9,882
2026-05-25	16.130	16.320	16.050	16.320	16.320	15,451
2026-05-22	16.140	16.140	16.140	16.140	16.140	18,485
2026-05-21	16.510	16.590	16.350	16.380	16.380	13,119
2026-05-20	16.950	16.950	16.310	16.600	16.600	22,217
2026-05-19	17.320	17.320	16.850	16.850	16.850	10,994
2026-05-18	17.210	17.430	16.880	17.220	17.220	15,430
2026-05-15	17.030	17.030	17.030	17.030	17.030	23,262
2026-05-14	17.580	17.700	16.660	17.400	17.400	36,648
2026-05-13	17.450	17.920	17.340	17.410	17.410	19,617
2026-05-12	17.510	17.690	17.320	17.350	17.350	15,855
2026-05-11	17.500	17.550	17.190	17.340	17.340	14,065
2026-05-08	17.340	17.340	17.340	17.340	17.340	14,670
2026-05-07	17.670	17.670	17.240	17.480	17.480	13,892
2026-05-06	17.420	17.630	17.190	17.520	17.520	13,826
2026-05-05	17.320	17.480	17.150	17.350	17.350	16,918
2026-05-04	17.080	17.470	16.950	17.290	17.290	23,892
2026-04-30	16.950	16.950	16.950	16.950	16.950	16,989
2026-04-29	16.850	17.040	16.750	17.040	17.040	13,867
2026-04-28	17.280	17.280	16.850	16.850	16.850	18,555
2026-04-27	17.370	17.570	17.220	17.240	17.240	17,563
2026-04-24	17.350	17.350	17.350	17.350	17.350	15,442
2026-04-23	17.770	17.770	17.300	17.450	17.450	17,405
2026-04-22	17.860	18.100	17.610	17.790	17.790	17,028
2026-04-20	17.800	17.800	17.800	17.800	17.800	16,884
2026-04-17	17.870	17.870	17.870	17.870	17.870	22,832
2026-04-16	18.400	18.540	18.010	18.020	18.020	18,715

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.