SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	17.950	17.970	17.550	17.700	14.350	2,730,825
2024-08-15	17.940	18.170	17.620	17.750	14.390	2,903,175
2024-08-14	18.190	18.330	18.050	18.200	14.755	2,901,487
2024-08-13	18.350	18.400	18.040	18.300	14.836	1,885,387
2024-08-12	18.480	18.530	18.070	18.090	14.666	1,262,587
2024-08-09	18.130	18.520	18.050	18.370	14.893	2,780,212
2024-08-08	17.830	18.160	17.710	17.990	14.585	1,644,525
2024-08-07	17.800	17.920	17.750	17.850	14.471	1,177,650
2024-08-06	17.510	17.850	17.510	17.700	14.350	1,945,462
2024-08-05	17.320	17.670	17.280	17.520	14.204	1,855,125
2024-08-02	17.800	17.930	17.630	17.740	14.382	1,931,175
2024-08-01	18.060	18.100	17.710	17.800	14.431	1,911,262
2024-07-31	18.000	18.080	17.860	17.960	14.560	3,439,125
2024-07-30	18.190	18.240	18.000	18.000	14.593	2,291,850
2024-07-29	18.330	18.430	18.200	18.200	14.755	919,912
2024-07-26	18.270	18.400	18.150	18.320	14.852	889,425
2024-07-25	18.420	18.550	18.240	18.240	14.787	1,177,087
2024-07-24	18.670	19.020	18.450	18.450	14.958	1,481,062
2024-07-23	18.930	18.990	18.690	18.700	15.160	1,959,412
2024-07-22	19.330	19.330	18.930	19.000	15.404	2,225,025
2024-07-19	19.350	19.490	19.240	19.350	15.687	1,532,925
2024-07-18	19.370	19.370	19.080	19.310	15.655	3,178,912
2024-07-17	19.350	19.490	19.210	19.380	15.712	1,674,000
2024-07-16	18.930	19.370	18.870	19.350	15.687	3,234,037
2024-07-15	19.100	19.160	18.870	18.960	15.371	1,718,212
2024-07-12	19.160	19.200	19.000	19.110	15.493	1,403,550
2024-07-11	19.140	19.300	19.100	19.160	15.533	2,491,200
2024-07-10	19.110	19.270	18.900	19.120	15.501	1,882,912
2024-07-09	19.090	19.290	18.820	19.090	15.477	2,077,537
2024-07-08	18.780	19.020	18.760	19.020	15.420	2,539,237
2024-07-05	18.990	19.080	18.650	18.800	15.241	2,204,325
2024-07-04	18.930	19.190	18.870	19.050	15.444	1,578,150
2024-07-03	19.190	19.360	18.880	18.880	15.306	2,634,187
2024-07-02	18.710	19.390	18.710	19.150	15.525	6,377,400
2024-07-01	17.660	18.920	17.570	18.710	15.168	7,974,450
2024-06-28	17.570	17.660	17.450	17.450	14.147	4,443,637
2024-06-27	17.430	17.720	17.370	17.550	14.228	1,844,550
2024-06-26	17.390	17.620	17.300	17.380	14.090	2,030,175
2024-06-25	17.490	17.500	17.320	17.390	14.098	1,894,612
2024-06-24	17.470	17.530	17.340	17.440	14.139	2,416,050
2024-06-21	17.630	17.670	17.380	17.460	14.155	5,458,837
2024-06-20	17.750	17.890	17.590	17.700	14.350	2,088,112
2024-06-19	17.510	17.740	17.290	17.670	14.325	3,143,475
2024-06-18	17.600	17.610	17.250	17.520	14.204	2,172,487
2024-06-17	17.630	17.710	17.440	17.600	14.269	1,218,375
2024-06-14	17.510	17.790	17.440	17.630	14.293	1,082,137
2024-06-13	17.410	17.680	17.310	17.560	14.236	1,609,762
2024-06-12	17.560	17.630	17.370	17.500	14.188	2,105,212
2024-06-11	17.290	17.590	17.120	17.560	14.236	2,036,587
2024-06-10	17.260	17.440	17.100	17.230	13.969	2,370,037
2024-06-07	17.500	17.560	17.000	17.250	13.985	3,107,025
2024-06-06	17.570	17.810	17.530	17.560	14.236	1,378,575
2024-06-05	17.890	17.990	17.520	17.530	14.212	2,892,487
2024-06-04	17.750	18.240	17.580	17.960	14.560	5,516,325
2024-06-03	17.740	17.770	17.280	17.430	14.131	4,141,687
2024-05-31	17.970	18.000	17.530	17.820	14.447	3,061,800
2024-05-29	18.310	18.350	17.940	17.950	14.552	2,011,275
2024-05-28	18.400	18.590	18.250	18.370	14.893	1,435,275
2024-05-27	18.290	18.380	18.150	18.310	14.844	1,226,025
2024-05-24	18.420	18.580	18.280	18.290	14.828	1,697,062

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-12	1.0190 BRL
2025-05-05	0.6146 BRL
2024-04-30	0.9337 BRL
2023-12-27	0.0614 BRL
2023-05-04	3.2140 BRL
2022-12-26	0.4304 BRL
2022-04-29	3.0024 BRL
2021-04-29	1.4466 BRL
2020-11-16	0.4900 BRL
2020-11-13	0.2697 BRL
2020-07-30	0.5360 BRL
2020-05-07	0.5363 BRL
2020-04-30	2.1474 BRL
2019-05-02	4.6879 BRL
2019-04-30	2.5784 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.