SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	18.350	18.480	18.120	18.420	14.933	1,773,675
2024-05-22	18.450	18.530	18.290	18.360	14.885	1,864,575
2024-05-21	18.690	18.690	18.300	18.510	15.006	1,943,550
2024-05-20	18.290	18.740	18.290	18.660	15.128	1,673,212
2024-05-17	18.470	18.480	18.330	18.410	14.925	1,706,962
2024-05-16	18.460	18.500	18.230	18.460	14.966	1,429,987
2024-05-15	18.410	18.560	18.300	18.390	14.909	1,601,325
2024-05-14	18.440	18.520	18.300	18.370	14.893	1,825,312
2024-05-13	18.390	18.550	18.370	18.430	14.941	1,223,775
2024-05-10	18.500	18.650	18.390	18.480	14.982	2,078,887
2024-05-09	18.400	18.880	18.150	18.500	14.998	3,549,487
2024-05-08	18.700	18.780	18.520	18.660	15.128	2,397,825
2024-05-07	18.650	18.810	18.450	18.700	15.160	2,872,800
2024-05-06	18.280	18.750	18.090	18.590	15.071	2,812,837
2024-05-03	18.240	18.340	18.040	18.310	14.844	2,142,225
2024-05-02	18.300	18.440	18.040	18.120	14.690	2,634,300
2024-04-30	19.260	19.260	18.870	19.090	15.477	3,130,425
2024-04-29	18.770	19.240	18.720	19.190	14.801	1,883,025
2024-04-26	18.950	18.980	18.650	18.730	14.446	3,525,075
2024-04-25	18.900	19.030	18.570	18.800	14.500	1,615,162
2024-04-24	18.950	18.970	18.750	18.880	14.562	1,971,675
2024-04-23	18.700	18.970	18.600	18.920	14.592	2,666,812
2024-04-22	19.040	19.040	18.670	18.830	14.523	2,792,362
2024-04-19	18.230	18.790	18.160	18.790	14.492	4,393,125
2024-04-18	18.060	18.510	18.060	18.230	14.060	3,187,237
2024-04-17	18.220	18.220	18.050	18.110	13.968	2,562,975
2024-04-16	18.020	18.330	17.950	18.100	13.960	4,013,775
2024-04-15	18.500	18.620	18.050	18.100	13.960	3,345,637
2024-04-12	18.730	18.790	18.400	18.500	14.268	4,487,175
2024-04-11	19.650	19.650	18.730	18.790	14.492	11,716,537
2024-04-10	19.720	19.940	19.520	19.610	15.125	3,687,750
2024-04-09	19.360	19.700	19.360	19.580	15.101	2,137,837
2024-04-08	19.410	19.550	19.310	19.390	14.955	1,977,187
2024-04-05	19.460	19.580	19.110	19.330	14.909	2,215,912
2024-04-04	19.900	19.950	19.310	19.460	15.009	2,630,925
2024-04-03	19.820	19.960	19.540	19.800	15.271	1,803,037
2024-04-02	20.000	20.080	19.660	19.820	15.287	2,395,575
2024-04-01	19.760	20.200	19.710	20.000	15.425	2,744,550
2024-03-28	19.730	20.150	19.500	19.780	15.256	3,193,537
2024-03-27	20.020	20.540	19.540	19.670	15.171	6,956,775
2024-03-26	19.560	19.670	19.450	19.590	15.109	2,699,212
2024-03-25	19.720	19.990	19.470	19.560	15.086	2,516,512
2024-03-22	19.650	19.780	19.540	19.740	15.225	2,863,912
2024-03-21	19.390	19.800	19.370	19.650	15.155	3,952,687
2024-03-20	19.290	19.430	19.070	19.330	14.909	2,085,187
2024-03-19	19.100	19.460	18.990	19.190	14.801	2,154,937
2024-03-18	19.060	19.140	18.910	19.000	14.654	6,679,125
2024-03-15	18.960	19.240	18.860	18.960	14.623	8,508,037
2024-03-14	18.800	19.050	18.660	18.970	14.631	2,706,300
2024-03-13	18.950	19.060	18.800	18.830	14.523	3,828,375
2024-03-12	19.120	19.160	18.880	18.910	14.585	2,854,462
2024-03-11	19.250	19.460	19.020	19.050	14.693	3,552,075
2024-03-08	19.210	19.480	19.150	19.330	14.909	2,439,787
2024-03-07	19.100	19.600	18.010	19.150	14.770	7,476,637
2024-03-06	19.380	19.530	19.240	19.350	14.924	2,271,262
2024-03-05	19.300	19.640	19.210	19.360	14.932	2,234,700
2024-03-04	19.500	19.500	19.160	19.290	14.878	5,000,062
2024-03-01	19.660	19.760	19.400	19.500	15.040	2,674,575
2024-02-29	19.720	19.780	19.510	19.660	15.163	1,674,225
2024-02-28	19.630	20.100	19.590	19.720	15.209	5,045,850

← NewerPage 11 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.