SLCE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.070	18.070	18.070	18.070	18.070	12,759
2025-07-24	18.040	18.090	17.860	18.010	18.010	8,466
2025-07-23	17.930	18.110	17.860	17.990	17.990	7,931
2025-07-22	18.300	18.400	17.850	17.850	17.850	10,655
2025-07-21	18.200	18.280	18.000	18.100	18.100	12,876
2025-07-18	18.060	18.060	18.060	18.060	18.060	10,265
2025-07-17	18.380	18.570	18.150	18.150	18.150	11,140
2025-07-16	18.230	18.560	18.110	18.390	18.390	10,516
2025-07-15	18.060	18.240	17.920	18.030	18.030	11,037
2025-07-14	18.110	18.320	18.020	18.120	18.120	9,727
2025-07-11	18.260	18.260	18.260	18.260	18.260	10,184
2025-07-10	17.980	18.280	17.910	18.150	18.150	10,298
2025-07-09	18.480	18.700	17.980	17.980	17.980	12,244
2025-07-08	18.250	18.480	18.130	18.230	18.230	9,199
2025-07-07	18.240	18.300	18.130	18.170	18.170	12,887
2025-07-04	18.050	18.050	18.050	18.050	18.050	10,572
2025-07-03	18.010	18.320	18.010	18.050	18.050	11,184
2025-07-02	17.910	18.040	17.810	17.930	17.930	14,058
2025-07-01	17.860	18.000	17.710	17.900	17.900	13,523
2025-06-30	18.080	18.080	17.770	17.810	17.810	14,212
2025-06-27	17.990	17.990	17.990	17.990	17.990	11,516
2025-06-26	17.830	17.990	17.710	17.830	17.830	10,653
2025-06-25	17.990	18.070	17.700	17.740	17.740	15,773
2025-06-24	18.550	18.620	17.930	18.000	18.000	18,790
2025-06-23	18.450	18.960	18.320	18.520	18.520	15,867
2025-06-20	18.440	18.440	18.440	18.440	18.440	12,166
2025-06-18	18.500	18.500	18.500	18.500	18.500	9,531
2025-06-17	19.010	19.110	18.560	18.670	18.670	10,713
2025-06-16	18.460	19.040	18.460	18.820	18.820	10,908
2025-06-13	18.400	18.400	18.400	18.400	18.400	10,436
2025-06-12	18.740	18.740	18.390	18.470	18.470	11,604
2025-06-11	18.630	18.760	18.470	18.560	18.560	10,484
2025-06-10	18.560	18.850	18.470	18.500	18.500	9,493
2025-06-09	18.910	19.090	18.360	18.380	18.380	18,109
2025-06-06	18.930	18.930	18.930	18.930	18.930	12,975
2025-06-05	18.860	19.140	18.810	18.980	18.980	11,695
2025-06-04	18.920	19.230	18.900	19.020	19.020	8,756
2025-06-03	18.920	18.920	18.920	18.920	18.920	11,432
2025-06-02	18.690	18.690	18.690	18.690	18.690	18,340
2025-05-30	18.960	18.960	18.960	18.960	18.960	10,857
2025-05-29	19.470	19.470	19.470	19.470	19.470	11,001
2025-05-28	19.300	19.370	19.120	19.160	19.160	10,732
2025-05-27	19.210	19.210	19.210	19.210	19.210	11,569
2025-05-26	19.000	19.000	19.000	19.000	19.000	12,523
2025-05-23	18.830	18.830	18.830	18.830	18.830	14,538
2025-05-22	18.460	18.460	18.460	18.460	18.460	81,503
2025-05-21	18.530	18.530	18.530	18.530	18.530	13,132
2025-05-20	18.760	18.760	18.760	18.760	18.760	14,138
2025-05-19	18.810	18.810	18.810	18.810	18.810	16,921
2025-05-16	19.040	19.040	19.040	19.040	19.040	15,921
2025-05-15	18.910	18.910	18.910	18.910	18.910	16,161
2025-05-14	18.730	18.730	18.730	18.730	18.730	27,929
2025-05-13	18.880	18.880	18.880	18.880	18.880	18,875
2025-05-12	18.800	18.800	18.800	18.800	18.800	28,809
2025-05-09	18.900	18.900	18.900	18.900	18.900	0
2025-05-05	19.740	19.740	19.740	19.740	19.740	25,422
2025-05-02	20.100	20.100	20.100	20.100	20.100	19,784
2025-04-30	19.900	19.900	19.900	19.900	19.900	16,447
2025-04-29	19.880	19.880	19.880	19.880	19.880	13,572
2025-04-28	20.010	20.070	19.820	19.860	19.860	13,288

← NewerPage 6 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.