SLCE3F historical data
| 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 |
← NewerPage 2 of 2 · 118 trading days
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.