SLCE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	19.320	19.380	18.220	18.300	18.300	28,008
2026-04-14	19.150	19.480	19.060	19.200	19.200	22,398
2026-04-13	18.930	19.140	18.770	18.960	18.960	18,514
2026-04-10	18.950	18.950	18.950	18.950	18.950	16,461
2026-04-09	18.210	18.690	18.080	18.600	18.600	16,767
2026-04-08	17.750	18.500	17.490	18.200	18.200	28,943
2026-04-07	18.530	18.530	17.330	17.740	17.740	36,229
2026-04-06	18.500	18.670	18.330	18.330	18.330	20,927
2026-04-02	18.400	18.400	18.400	18.400	18.400	22,120
2026-04-01	18.670	18.680	17.810	18.070	18.070	37,301
2026-03-31	18.660	18.880	18.450	18.770	18.770	17,832
2026-03-30	18.640	18.830	18.520	18.670	18.670	15,810
2026-03-27	18.570	18.570	18.570	18.570	18.570	17,243
2026-03-26	18.470	18.680	18.330	18.440	18.440	15,613
2026-03-25	18.490	18.550	18.260	18.390	18.390	19,511
2026-03-24	18.290	18.420	18.140	18.330	18.330	18,483
2026-03-23	18.260	18.280	17.720	18.250	18.250	24,496
2026-03-20	18.210	18.210	18.210	18.210	18.210	23,171
2026-03-19	18.000	18.260	17.760	18.240	18.240	21,729
2026-03-18	18.310	18.310	17.920	18.110	18.110	14,509
2026-03-17	18.060	18.370	17.650	18.370	18.370	18,229
2026-03-16	18.000	18.530	17.900	18.100	18.100	27,124
2026-03-13	18.100	18.100	18.100	18.100	18.100	33,847
2026-03-12	16.730	17.590	16.620	17.500	17.500	44,118
2026-03-11	17.070	17.080	16.500	16.750	16.750	23,542
2026-03-10	16.860	17.100	16.610	16.920	16.920	22,550
2026-03-09	16.390	16.990	16.300	16.730	16.730	27,147
2026-03-06	16.320	16.320	16.320	16.320	16.320	19,640
2026-03-05	16.390	16.400	16.060	16.220	16.220	16,436
2026-03-04	16.230	16.450	16.180	16.300	16.300	20,221
2026-03-03	16.600	16.650	16.130	16.190	16.190	21,903
2026-03-02	16.450	16.820	16.200	16.610	16.610	25,280
2026-02-27	16.650	16.650	16.650	16.650	16.650	15,144
2026-02-26	16.540	16.940	16.460	16.610	16.610	17,998
2026-02-25	16.340	16.510	16.160	16.420	16.420	17,496
2026-02-24	16.130	16.390	16.000	16.250	16.250	17,568
2026-02-23	16.240	16.320	16.020	16.070	16.070	23,868
2026-02-20	16.240	16.240	16.240	16.240	16.240	14,831
2026-02-19	15.850	16.200	15.850	16.060	16.060	16,933
2026-02-18	15.890	16.060	15.750	15.770	15.770	14,001
2026-02-13	15.940	15.940	15.940	15.940	15.940	17,491
2026-02-12	16.150	16.210	15.850	15.850	15.850	18,285
2026-02-11	15.940	16.180	15.840	16.150	16.150	17,997
2026-02-10	15.950	15.960	15.780	15.830	15.830	18,050
2026-02-09	15.660	15.900	15.560	15.890	15.890	21,499
2026-02-06	15.500	15.500	15.500	15.500	15.500	20,743
2026-02-05	15.790	15.900	15.630	15.630	15.630	20,928
2026-02-04	16.210	16.210	15.660	15.750	15.750	27,149
2026-02-03	16.100	16.400	16.000	16.160	16.160	23,998
2026-02-02	16.220	16.220	15.760	16.000	16.000	28,356
2026-01-30	15.820	15.930	15.760	15.920	15.920	8,768
2026-01-29	16.100	16.320	15.510	15.890	15.890	24,880
2026-01-28	16.200	16.350	15.820	15.930	15.930	27,355
2026-01-27	16.180	16.300	16.020	16.300	16.300	22,474
2026-01-26	15.990	16.060	15.850	16.020	16.020	22,821
2026-01-23	16.050	16.050	16.050	16.050	16.050	23,459
2026-01-22	15.550	15.730	15.460	15.620	15.620	25,781
2026-01-21	15.310	15.550	15.170	15.550	15.550	19,691
2026-01-20	15.050	15.270	14.980	15.200	15.200	16,752
2026-01-19	15.260	15.490	15.080	15.160	15.160	18,666

← NewerPage 3 of 8 · 451 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.