SLCE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	17.480	17.830	17.310	17.730	17.730	20,073
2026-10-06	17.040	17.370	16.950	17.370	17.370	19,544
2026-10-05	17.410	17.790	16.900	17.110	17.110	33,917
2026-10-02	17.090	17.090	17.090	17.090	17.090	16,689
2026-10-01	16.850	16.970	16.580	16.660	16.660	15,252
2026-09-30	16.710	16.710	16.710	16.710	16.710	0
2026-09-28	17.280	17.320	16.800	16.810	16.810	11,922
2026-09-25	17.220	17.220	17.220	17.220	17.220	10,292
2026-09-24	17.620	17.830	17.210	17.340	17.340	8,396
2026-09-23	17.960	17.960	17.570	17.570	17.570	13,473
2026-09-22	17.580	18.000	17.400	18.000	18.000	13,845
2026-09-21	17.610	17.730	17.430	17.690	17.690	12,571
2026-09-18	17.590	17.590	17.590	17.590	17.590	13,741
2026-09-17	17.740	17.960	17.500	17.780	17.780	10,648
2026-09-16	17.830	18.070	17.480	17.550	17.550	12,471
2026-09-15	17.350	18.190	17.300	18.080	18.080	16,797
2026-09-14	17.930	17.980	17.350	17.550	17.550	15,710
2026-09-11	17.950	17.950	17.950	17.950	17.950	16,079
2026-09-10	17.890	18.700	17.830	18.560	18.560	27,727
2026-09-09	16.850	18.330	16.850	17.890	17.890	41,153
2026-09-08	16.490	16.910	16.470	16.850	16.850	19,224
2026-09-04	16.360	16.360	16.360	16.360	16.360	17,784
2026-09-03	16.330	16.600	16.230	16.600	16.600	16,780
2026-09-02	16.310	16.480	16.060	16.480	16.480	19,112
2026-09-01	16.010	16.450	16.000	16.380	16.380	21,595
2026-08-31	15.780	16.260	15.630	16.230	16.230	19,911
2026-08-28	15.800	15.800	15.800	15.800	15.800	13,700
2026-08-27	16.300	16.300	15.900	16.010	16.010	15,707
2026-08-26	15.930	16.380	15.850	16.260	16.260	17,494
2026-08-25	15.740	15.930	15.530	15.790	15.790	15,785
2026-08-24	15.820	15.970	15.590	15.910	15.910	19,185
2026-08-21	15.800	15.800	15.800	15.800	15.800	21,559
2026-08-20	14.340	15.250	14.340	15.250	15.250	27,725
2026-08-19	13.760	14.360	13.750	14.310	14.310	18,738
2026-08-18	13.760	14.150	13.750	13.900	13.900	17,919
2026-08-17	13.370	13.800	13.340	13.800	13.800	17,501
2026-08-14	13.380	13.380	13.380	13.380	13.380	23,126
2026-08-13	13.370	13.840	13.010	13.500	13.500	21,827
2026-08-12	13.370	13.430	13.190	13.200	13.200	14,926
2026-08-11	13.300	13.470	13.210	13.210	13.210	16,336
2026-08-10	13.250	13.420	13.170	13.380	13.380	14,330
2026-08-07	13.290	13.290	13.290	13.290	13.290	14,618
2026-08-06	13.590	13.590	13.220	13.220	13.220	15,462
2026-08-05	13.610	13.760	13.430	13.430	13.430	13,416
2026-08-04	13.510	13.910	13.380	13.510	13.510	15,627
2026-08-03	13.620	13.640	13.230	13.270	13.270	18,032
2026-07-31	13.550	13.550	13.550	13.550	13.550	10,136
2026-07-30	13.050	13.380	13.050	13.220	13.220	10,546
2026-07-29	13.170	13.300	13.070	13.100	13.100	14,856
2026-07-28	13.500	13.770	13.160	13.160	13.160	18,728
2026-07-27	13.780	13.780	13.320	13.320	13.320	18,716
2026-07-24	13.680	13.680	13.680	13.680	13.680	12,028
2026-07-23	14.040	14.060	13.690	13.810	13.810	12,886
2026-07-22	13.750	14.020	13.720	13.820	13.820	13,982
2026-07-21	13.690	13.850	13.550	13.850	13.850	14,251
2026-07-20	13.650	13.690	13.490	13.550	13.550	14,309
2026-07-17	13.590	13.590	13.590	13.590	13.590	15,933
2026-07-16	13.500	13.790	13.460	13.580	13.580	14,573
2026-07-15	13.940	13.940	13.420	13.470	13.470	19,870
2026-07-14	14.010	14.070	13.660	13.730	13.730	19,289

Page 1 of 2 · 118 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.