SLCE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 17.830 | 18.110 | 17.680 | 17.990 | 17.990 | 9,330 |
| 2025-01-24 | 18.020 | 18.020 | 18.020 | 18.020 | 18.020 | 9,539 |
| 2025-01-23 | 17.850 | 18.150 | 17.850 | 18.080 | 18.080 | 7,278 |
| 2025-01-22 | 18.040 | 18.100 | 17.890 | 18.100 | 18.100 | 6,887 |
| 2025-01-21 | 17.860 | 18.140 | 17.830 | 17.940 | 17.940 | 6,121 |
| 2025-01-20 | 18.000 | 18.130 | 17.840 | 17.850 | 17.850 | 8,961 |
| 2025-01-17 | 17.840 | 17.840 | 17.840 | 17.840 | 17.840 | 7,873 |
| 2025-01-16 | 17.780 | 17.980 | 17.560 | 17.640 | 17.640 | 7,298 |
| 2025-01-15 | 17.590 | 17.950 | 17.520 | 17.700 | 17.700 | 9,458 |
| 2025-01-14 | 17.550 | 17.710 | 17.300 | 17.570 | 17.570 | 7,832 |
| 2025-01-13 | 17.370 | 17.640 | 17.200 | 17.520 | 17.520 | 8,712 |
| 2025-01-10 | 17.410 | 17.410 | 17.410 | 17.410 | 17.410 | 9,022 |
| 2025-01-09 | 17.200 | 17.510 | 17.020 | 17.510 | 17.510 | 8,965 |
| 2025-01-08 | 17.220 | 17.330 | 17.130 | 17.270 | 17.270 | 8,545 |
| 2025-01-07 | 17.230 | 17.470 | 17.100 | 17.470 | 17.470 | 8,449 |
| 2025-01-06 | 17.170 | 17.350 | 17.020 | 17.350 | 17.350 | 11,270 |
| 2025-01-03 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 10,921 |
| 2025-01-02 | 17.500 | 17.700 | 17.250 | 17.250 | 17.250 | 14,313 |
| 2024-12-30 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 9,659 |
| 2024-12-27 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 8,695 |
| 2024-12-26 | 17.930 | 18.040 | 17.690 | 17.770 | 17.770 | 12,573 |
| 2024-12-23 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 10,518 |
| 2024-12-20 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 10,136 |
| 2024-12-19 | 18.900 | 18.960 | 18.320 | 18.470 | 18.470 | 9,492 |
| 2024-12-18 | 19.200 | 19.240 | 18.470 | 18.730 | 18.730 | 14,104 |
| 2024-12-17 | 19.190 | 19.350 | 19.070 | 19.340 | 19.340 | 10,865 |
| 2024-12-16 | 19.170 | 19.280 | 19.010 | 19.010 | 19.010 | 11,525 |
| 2024-12-13 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 16,393 |
| 2024-12-12 | 19.130 | 19.130 | 18.810 | 18.910 | 18.910 | 10,562 |
| 2024-12-11 | 19.000 | 19.180 | 18.820 | 19.170 | 19.170 | 10,921 |
| 2024-12-10 | 18.810 | 18.810 | 18.810 | 18.810 | 18.810 | 0 |
← NewerPage 8 of 8 · 451 trading days
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.