SLCE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.310	15.310	15.310	15.310	15.310	24,081
2026-01-15	15.280	15.600	15.160	15.430	15.430	26,008
2026-01-14	15.200	15.300	15.000	15.280	15.280	22,889
2026-01-13	15.100	15.100	14.900	15.060	15.060	26,633
2026-01-12	14.690	15.060	14.550	15.050	15.050	30,853
2026-01-09	14.570	14.570	14.570	14.570	14.570	41,948
2026-01-08	14.480	14.580	14.320	14.400	14.400	23,779
2026-01-07	14.700	14.820	14.310	14.350	14.350	36,886
2026-01-06	14.730	14.750	14.500	14.750	14.750	34,553
2026-01-05	14.900	15.000	14.610	14.730	14.730	38,241
2026-01-02	14.700	14.700	14.700	14.700	14.700	40,123
2025-12-30	16.110	16.110	16.110	16.110	16.110	18,982
2025-12-29	16.290	16.290	16.100	16.130	16.130	22,746
2025-12-26	16.290	16.290	16.290	16.290	16.290	19,384
2025-12-23	16.090	16.090	16.090	16.090	16.090	18,626
2025-12-22	16.090	16.150	15.960	15.960	15.960	34,532
2025-12-19	16.000	16.000	16.000	16.000	16.000	32,513
2025-12-18	16.010	16.210	15.990	16.000	16.000	26,552
2025-12-17	16.240	16.440	15.960	16.010	16.010	31,167
2025-12-16	16.480	16.510	16.250	16.250	16.250	19,091
2025-12-15	16.650	16.790	16.450	16.450	16.450	19,181
2025-12-12	17.550	17.550	17.550	17.550	17.550	16,641
2025-12-11	17.390	17.460	17.060	17.190	17.190	22,978
2025-12-10	17.120	17.460	17.010	17.400	17.400	61,888
2025-12-09	16.900	17.270	16.720	16.950	16.950	18,441
2025-12-08	16.710	17.070	16.400	16.850	16.850	17,314
2025-12-05	16.350	16.350	16.350	16.350	16.350	29,038
2025-12-04	16.640	16.820	16.570	16.730	16.730	14,024
2025-12-03	16.490	16.670	16.450	16.480	16.480	13,122
2025-12-02	16.500	16.550	16.250	16.440	16.440	17,214
2025-12-01	16.690	16.840	16.310	16.360	16.360	15,911
2025-11-28	16.470	16.470	16.470	16.470	16.470	13,454
2025-11-27	16.410	16.600	16.310	16.600	16.600	9,900
2025-11-26	16.020	16.400	16.020	16.270	16.270	11,960
2025-11-25	16.360	16.420	16.020	16.020	16.020	16,740
2025-11-24	16.180	16.390	16.120	16.390	16.390	12,419
2025-11-21	16.150	16.150	16.150	16.150	16.150	16,480
2025-11-19	16.410	16.410	16.410	16.410	16.410	12,815
2025-11-18	16.510	16.630	16.350	16.400	16.400	12,175
2025-11-17	16.650	16.700	16.350	16.590	16.590	16,067
2025-11-14	16.570	16.570	16.570	16.570	16.570	24,780
2025-11-13	16.790	16.840	16.550	16.550	16.550	28,269
2025-11-12	16.890	16.980	16.640	16.670	16.670	19,478
2025-11-11	16.880	17.010	16.800	16.800	16.800	33,489
2025-11-10	17.000	17.090	16.740	16.870	16.870	180,194
2025-11-07	16.870	16.870	16.870	16.870	16.870	35,253
2025-11-06	16.460	16.460	16.070	16.080	16.080	17,767
2025-11-05	16.340	16.550	16.280	16.320	16.320	14,443
2025-11-04	16.130	16.490	16.100	16.450	16.450	13,037
2025-11-03	16.010	16.160	15.920	16.150	16.150	25,200
2025-10-31	16.210	16.210	16.210	16.210	16.210	21,855
2025-10-30	15.960	16.000	15.790	15.800	15.800	9,174
2025-10-29	15.810	16.160	15.800	15.800	15.800	12,667
2025-10-28	15.960	16.060	15.840	15.840	15.840	12,377
2025-10-27	16.070	16.080	15.880	15.890	15.890	12,786
2025-10-24	15.820	15.820	15.820	15.820	15.820	10,550
2025-10-23	15.980	15.980	15.770	15.790	15.790	9,225
2025-10-22	15.840	15.980	15.750	15.780	15.780	10,647
2025-10-21	15.780	15.980	15.740	15.980	15.980	11,810
2025-10-20	15.900	15.900	15.710	15.860	15.860	11,861

← NewerPage 4 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.