SLCE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.070	20.070	20.070	20.070	20.070	11,107
2025-04-24	20.100	20.200	19.850	20.160	20.160	11,496
2025-04-23	20.550	20.550	20.010	20.070	20.070	11,949
2025-04-22	20.170	20.590	20.010	20.340	20.340	12,868
2025-04-17	20.140	20.140	20.140	20.140	20.140	9,546
2025-04-16	20.310	20.450	20.170	20.400	20.400	13,001
2025-04-15	21.000	21.000	20.230	20.360	20.360	14,790
2025-04-14	20.130	20.990	19.990	20.950	20.950	19,928
2025-04-11	20.040	20.040	20.040	20.040	20.040	18,843
2025-04-10	18.890	19.120	18.680	18.940	18.940	9,581
2025-04-09	18.740	19.220	18.500	19.000	19.000	10,812
2025-04-08	18.680	18.680	18.680	18.680	18.680	10,173
2025-04-07	18.660	18.660	18.660	18.660	18.660	17,920
2025-04-04	18.560	18.560	18.560	18.560	18.560	15,200
2025-04-03	18.690	18.690	18.690	18.690	18.690	8,341
2025-04-02	18.950	18.950	18.950	18.950	18.950	9,603
2025-04-01	18.850	18.850	18.850	18.850	18.850	13,337
2025-03-31	18.490	18.490	18.490	18.490	18.490	9,506
2025-03-28	18.300	18.300	18.300	18.300	18.300	6,871
2025-03-27	18.250	18.650	18.130	18.400	18.400	8,545
2025-03-26	18.570	18.570	18.150	18.280	18.280	8,501
2025-03-25	18.610	18.660	18.320	18.370	18.370	9,628
2025-03-24	18.750	18.860	18.480	18.510	18.510	10,328
2025-03-21	18.600	18.600	18.600	18.600	18.600	10,422
2025-03-20	18.430	18.430	18.430	18.430	18.430	19,141
2025-03-19	18.710	18.710	18.710	18.710	18.710	13,707
2025-03-18	19.130	19.130	19.130	19.130	19.130	15,155
2025-03-17	17.930	17.930	17.930	17.930	17.930	20,591
2025-03-14	18.630	18.630	18.630	18.630	18.630	10,736
2025-03-13	18.540	18.690	17.720	18.520	18.520	10,134
2025-03-12	18.800	18.800	18.800	18.800	18.800	7,724
2025-03-11	18.720	18.720	18.720	18.720	18.720	8,210
2025-03-10	18.900	18.900	18.900	18.900	18.900	13,856
2025-03-07	19.190	19.190	19.190	19.190	19.190	24,272
2025-03-06	18.380	18.860	18.360	18.860	18.860	11,848
2025-03-05	18.040	18.690	18.000	18.310	18.310	11,578
2025-02-28	18.020	18.020	18.020	18.020	18.020	9,383
2025-02-27	18.200	18.250	18.040	18.250	18.250	7,468
2025-02-26	18.000	18.210	17.870	18.040	18.040	9,527
2025-02-25	18.020	18.260	18.000	18.000	18.000	8,760
2025-02-24	18.030	18.430	18.010	18.040	18.040	7,776
2025-02-21	18.390	18.390	18.390	18.390	18.390	15,250
2025-02-20	18.690	18.690	18.200	18.360	18.360	5,681
2025-02-19	18.280	18.600	18.260	18.600	18.600	8,023
2025-02-18	19.030	19.090	18.320	18.500	18.500	8,666
2025-02-17	18.450	19.220	18.450	18.800	18.800	12,258
2025-02-14	18.700	18.700	18.700	18.700	18.700	10,722
2025-02-13	18.170	18.500	17.990	18.500	18.500	7,707
2025-02-12	18.250	18.350	18.030	18.240	18.240	9,401
2025-02-11	17.900	18.310	17.870	18.310	18.310	7,936
2025-02-10	18.160	18.380	17.910	18.100	18.100	11,449
2025-02-07	18.160	18.160	18.160	18.160	18.160	8,073
2025-02-06	18.110	18.200	17.800	18.200	18.200	9,584
2025-02-05	17.630	18.190	17.520	18.190	18.190	12,822
2025-02-04	17.470	17.850	17.420	17.520	17.520	8,278
2025-02-03	17.470	17.740	17.240	17.610	17.610	11,749
2025-01-31	17.500	17.500	17.500	17.500	17.500	11,706
2025-01-30	17.560	17.940	17.490	17.870	17.870	8,011
2025-01-29	17.800	17.840	17.410	17.560	17.560	7,878
2025-01-28	18.070	18.070	17.620	17.620	17.620	7,356

← NewerPage 7 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.