Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SSLE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1,362 | 0,00 | -0,09% | 1,362 | 1,362 | 1,362 | 0 |
| 03 Jul 2024 | 1,3633 | -0,15 | -9,61% | 1,394 | 1,394 | 1,3385 | 813 |
| 02 Jul 2024 | 1,5083 | -0,06 | -3,87% | 1,462 | 1,7083 | 1,3995 | 1 |
| 01 Jul 2024 | 1,569 | 0,00 | 0,06% | 1,569 | 1,569 | 1,569 | 0 |
| 28 Jun 2024 | 1,568 | -0,04 | -2,71% | 1,568 | 1,568 | 1,568 | 12 |
| 27 Jun 2024 | 1,6118 | -0,02 | -1,12% | 1,6118 | 1,6118 | 1,6118 | 0 |
| 26 Jun 2024 | 1,63 | 0,02 | 1,42% | 1,63 | 1,63 | 1,63 | 0 |
| 25 Jun 2024 | 1,6073 | 0,09 | 6,09% | 1,6073 | 1,6073 | 1,6073 | 0 |
| 24 Jun 2024 | 1,515 | 0,00 | 0,02% | 1,515 | 1,515 | 1,515 | 0 |
| 21 Jun 2024 | 1,5148 | 0,12 | 8,39% | 1,5148 | 1,5148 | 1,5148 | 4 |
| 20 Jun 2024 | 1,3975 | -0,19 | -11,82% | 1,3975 | 1,3975 | 1,3975 | 0 |
| 19 Jun 2024 | 1,5848 | 0,00 | 0,00% | 1,5848 | 1,5848 | 1,5848 | 0 |
| 18 Jun 2024 | 1,5848 | 0,01 | 0,64% | 1,592 | 1,7303 | 1,426 | 1.940 |
| 17 Jun 2024 | 1,5748 | -0,05 | -3,08% | 1,5748 | 1,5748 | 1,5748 | 0 |
| 14 Jun 2024 | 1,6248 | -0,01 | -0,90% | 1,6248 | 1,6248 | 1,6248 | 0 |
| 13 Jun 2024 | 1,6395 | 0,19 | 13,07% | 1,6395 | 1,6395 | 1,6395 | 0 |
| 12 Jun 2024 | 1,45 | -0,17 | -10,69% | 1,45 | 1,45 | 1,45 | 0 |
| 11 Jun 2024 | 1,6235 | 0,08 | 5,18% | 1,6235 | 1,6235 | 1,6235 | 0 |
| 10 Jun 2024 | 1,5435 | -0,04 | -2,51% | 1,5435 | 1,5435 | 1,5435 | 1 |
| 07 Jun 2024 | 1,5833 | 0,23 | 17,34% | 1,5833 | 1,5833 | 1,5833 | 0 |
| 06 Jun 2024 | 1,3493 | -0,20 | -12,90% | 1,3493 | 1,3493 | 1,3493 | 0 |
| 05 Jun 2024 | 1,549 | -0,03 | -2,02% | 1,582 | 1,7263 | 1,4518 | 1.910 |
| 04 Jun 2024 | 1,581 | 0,13 | 8,72% | 1,581 | 1,581 | 1,581 | 0 |
| 03 Jun 2024 | 1,4543 | -0,01 | -0,50% | 1,4543 | 1,4543 | 1,4543 | 50 |
| 31 Mai 2024 | 1,4615 | 0,11 | 8,34% | 1,4615 | 1,4615 | 1,4615 | 0 |
| 30 Mai 2024 | 1,349 | 0,08 | 6,14% | 1,349 | 1,349 | 1,349 | 0 |
| 29 Mai 2024 | 1,271 | -0,01 | -1,07% | 1,271 | 1,271 | 1,271 | 45 |
| 28 Mai 2024 | 1,2848 | -0,22 | -14,71% | 1,2848 | 1,2848 | 1,2848 | 0 |
| 24 Mai 2024 | 1,5063 | -0,02 | -1,46% | 1,5063 | 1,5063 | 1,5063 | 30 |
| 23 Mai 2024 | 1,5285 | 0,12 | 8,87% | 1,4985 | 1,6215 | 1,3283 | 5.474 |
| 22 Mai 2024 | 1,404 | 0,12 | 8,94% | 1,346 | 1,5158 | 1,2243 | 807 |
| 21 Mai 2024 | 1,2888 | -0,02 | -1,72% | 1,2888 | 1,2888 | 1,2888 | 15 |
| 20 Mai 2024 | 1,3113 | -0,21 | -13,68% | 1,306 | 1,5208 | 1,2098 | 1.223 |
| 17 Mai 2024 | 1,519 | -0,17 | -9,97% | 1,6495 | 1,6898 | 1,3993 | 2.006 |
| 16 Mai 2024 | 1,6873 | -0,05 | -2,82% | 1,803 | 1,8808 | 1,5442 | 727 |
| 15 Mai 2024 | 1,7363 | -0,19 | -9,68% | 1,7363 | 1,7363 | 1,7363 | 0 |
| 14 Mai 2024 | 1,9223 | -0,12 | -5,82% | 2,0625 | 2,2648 | 1,6575 | 714 |
| 13 Mai 2024 | 2,041 | 0,06 | 2,94% | 1,9125 | 2,305 | 1,7593 | 40 |
| 10 Mai 2024 | 1,9828 | -0,02 | -1,10% | 1,9828 | 1,9828 | 1,9828 | 0 |
| 09 Mai 2024 | 2,0048 | -0,17 | -8,02% | 2,0695 | 2,0993 | 1,7423 | 1.064 |
| 08 Mai 2024 | 2,1795 | -0,03 | -1,27% | 2,1795 | 2,1795 | 2,1795 | 0 |
| 07 Mai 2024 | 2,2075 | -0,28 | -11,36% | 2,2075 | 2,2075 | 2,2075 | 0 |
| 03 Mai 2024 | 2,4905 | 0,07 | 3,01% | 2,446 | 2,7798 | 2,119 | 1.250 |
| 02 Mai 2024 | 2,4178 | -0,02 | -0,70% | 2,4178 | 2,4178 | 2,4178 | 0 |
| 01 Mai 2024 | 2,4348 | -0,04 | -1,43% | 2,4348 | 2,4348 | 2,4348 | 0 |
| 30 Abr 2024 | 2,47 | 0,20 | 9,03% | 2,444 | 2,7733 | 2,0963 | 234 |
| 29 Abr 2024 | 2,2655 | -0,02 | -1,06% | 2,2655 | 2,2655 | 2,2655 | 0 |
| 26 Abr 2024 | 2,2898 | 0,05 | 2,35% | 2,2898 | 2,2898 | 2,2898 | 0 |
| 25 Abr 2024 | 2,2373 | -0,01 | -0,51% | 2,2373 | 2,2373 | 2,2373 | 0 |
| 24 Abr 2024 | 2,2487 | -0,01 | -0,42% | 2,2487 | 2,2487 | 2,2487 | 0 |
| 23 Abr 2024 | 2,2583 | -0,02 | -0,95% | 2,2583 | 2,2583 | 2,2583 | 0 |
| 22 Abr 2024 | 2,28 | 0,27 | 13,46% | 2,28 | 2,28 | 2,28 | 0 |
| 19 Abr 2024 | 2,0095 | -0,01 | -0,73% | 2,0095 | 2,0095 | 2,0095 | 0 |
| 18 Abr 2024 | 2,0243 | 0,03 | 1,75% | 2,0243 | 2,0243 | 2,0243 | 0 |
| 17 Abr 2024 | 1,9895 | -0,09 | -4,47% | 1,9895 | 1,9895 | 1,9895 | 0 |
| 16 Abr 2024 | 2,0825 | 0,08 | 4,01% | 2,0825 | 2,0825 | 2,0825 | 0 |
| 15 Abr 2024 | 2,0023 | 0,08 | 4,24% | 2,0023 | 2,0023 | 2,0023 | 0 |
| 12 Abr 2024 | 1,9208 | -0,25 | -11,41% | 1,798 | 1,925 | 1,754 | 618 |
| 11 Abr 2024 | 2,1683 | 0,06 | 2,60% | 2,15 | 2,395 | 1,813 | 494 |
| 10 Abr 2024 | 2,1133 | -0,05 | -2,45% | 2,1765 | 2,514 | 1,7853 | 250 |
| 09 Abr 2024 | 2,1662 | 0,01 | 0,58% | 2,1662 | 2,1662 | 2,1662 | 0 |
| 08 Abr 2024 | 2,1538 | -0,10 | -4,61% | 2,1538 | 2,1538 | 2,1538 | 0 |
