SLCE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	15.750	15.750	15.750	15.750	15.750	12,409
2025-10-16	15.790	15.950	15.670	15.780	15.780	12,107
2025-10-15	15.760	15.840	15.600	15.790	15.790	12,833
2025-10-14	15.670	15.830	15.630	15.700	15.700	13,688
2025-10-13	15.830	15.980	15.670	15.670	15.670	14,911
2025-10-10	15.900	15.900	15.900	15.900	15.900	13,451
2025-10-09	15.890	15.890	15.620	15.640	15.640	16,422
2025-10-08	15.750	15.890	15.730	15.750	15.750	15,147
2025-10-07	15.990	16.050	15.740	15.810	15.810	24,043
2025-10-06	15.980	16.020	15.830	15.950	15.950	24,133
2025-10-03	15.980	15.980	15.980	15.980	15.980	32,936
2025-10-02	16.580	16.580	16.250	16.410	16.410	14,843
2025-10-01	16.520	16.530	16.230	16.400	16.400	25,376
2025-09-30	16.840	16.840	16.450	16.450	16.450	16,748
2025-09-29	16.630	16.810	16.540	16.540	16.540	14,235
2025-09-26	16.710	16.710	16.710	16.710	16.710	15,078
2025-09-25	16.640	16.870	16.430	16.500	16.500	24,520
2025-09-24	16.770	16.870	16.600	16.600	16.600	15,961
2025-09-23	16.590	16.740	16.480	16.690	16.690	20,395
2025-09-22	16.970	17.000	16.530	16.600	16.600	25,395
2025-09-19	16.800	16.800	16.800	16.800	16.800	16,268
2025-09-18	17.100	17.100	16.630	16.780	16.780	38,093
2025-09-17	17.100	17.110	16.980	17.020	17.020	14,492
2025-09-16	17.300	17.300	17.050	17.110	17.110	10,894
2025-09-15	16.960	17.250	16.960	17.250	17.250	13,835
2025-09-12	16.990	16.990	16.990	16.990	16.990	13,728
2025-09-11	17.140	17.150	16.930	16.960	16.960	12,845
2025-09-10	17.140	17.140	16.960	16.980	16.980	11,187
2025-09-09	17.100	17.160	16.950	17.100	17.100	12,381
2025-09-08	17.170	17.250	16.920	17.000	17.000	15,210
2025-09-05	17.200	17.200	17.200	17.200	17.200	17,566
2025-09-04	17.050	17.210	17.000	17.040	17.040	10,241
2025-09-03	17.050	17.200	16.960	16.960	16.960	13,506
2025-09-02	17.380	17.390	17.010	17.040	17.040	14,331
2025-09-01	17.490	17.570	17.270	17.450	17.450	16,241
2025-08-29	17.640	17.640	17.640	17.640	17.640	14,932
2025-08-28	17.540	17.770	17.350	17.650	17.650	16,182
2025-08-27	17.360	17.530	17.280	17.530	17.530	8,672
2025-08-26	17.330	17.340	17.040	17.310	17.310	12,853
2025-08-25	17.190	17.330	17.010	17.300	17.300	14,039
2025-08-22	17.000	17.000	17.000	17.000	17.000	13,767
2025-08-21	17.020	17.020	16.730	16.860	16.860	16,103
2025-08-20	17.100	17.240	16.900	17.090	17.090	12,977
2025-08-19	17.160	17.160	16.840	16.840	16.840	16,331
2025-08-18	17.010	17.300	16.940	17.000	17.000	11,343
2025-08-15	17.110	17.110	17.110	17.110	17.110	13,090
2025-08-14	17.340	17.360	16.770	17.300	17.300	17,116
2025-08-13	17.090	17.340	16.930	17.340	17.340	12,038
2025-08-12	17.300	17.470	17.020	17.050	17.050	12,466
2025-08-11	17.320	17.430	17.070	17.170	17.170	13,140
2025-08-08	17.400	17.400	17.400	17.400	17.400	11,418
2025-08-07	17.810	17.810	17.260	17.280	17.280	17,488
2025-08-06	18.130	18.130	17.660	17.710	17.710	13,020
2025-08-05	18.140	18.240	17.950	18.150	18.150	8,794
2025-08-04	18.190	18.290	17.990	18.140	18.140	8,757
2025-08-01	18.150	18.150	18.150	18.150	18.150	9,459
2025-07-31	18.250	18.400	18.030	18.240	18.240	10,234
2025-07-30	18.200	18.370	18.000	18.290	18.290	8,943
2025-07-29	17.870	18.270	17.870	18.170	18.170	8,435
2025-07-28	18.000	18.140	17.660	17.890	17.890	10,736

← NewerPage 5 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.