SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	19.510	19.780	19.370	19.660	15.163	1,748,700
2024-02-26	19.370	19.590	19.300	19.370	14.940	1,269,225
2024-02-23	19.580	19.670	19.210	19.370	14.940	1,588,387
2024-02-22	19.670	19.790	19.440	19.590	15.109	2,395,687
2024-02-21	19.810	19.920	19.560	19.670	15.171	2,403,787
2024-02-20	19.130	20.030	19.020	20.000	15.425	2,841,975
2024-02-19	19.550	19.620	18.980	19.180	14.793	2,136,487
2024-02-16	18.910	19.740	18.730	19.500	15.040	7,698,262
2024-02-15	18.590	19.020	18.520	18.720	14.438	2,775,150
2024-02-14	19.110	19.170	18.320	18.570	14.323	8,487,337
2024-02-09	19.050	19.390	19.050	19.200	14.808	1,085,287
2024-02-08	19.540	19.540	19.030	19.100	14.731	1,969,537
2024-02-07	19.360	19.790	19.330	19.540	15.071	4,707,450
2024-02-06	19.100	19.580	18.970	19.370	14.940	2,562,862
2024-02-05	19.100	19.220	18.860	19.100	14.731	2,342,475
2024-02-02	19.200	19.330	19.020	19.120	14.747	1,735,087
2024-02-01	19.100	19.290	18.950	19.220	14.824	2,775,712
2024-01-31	19.000	19.430	18.950	19.100	14.731	1,568,362
2024-01-30	19.200	19.400	18.900	19.010	14.662	2,140,537
2024-01-29	19.300	19.300	18.810	18.950	14.616	1,747,125
2024-01-26	19.370	19.510	19.100	19.300	14.886	1,735,650
2024-01-25	19.390	19.950	19.210	19.350	14.924	4,479,862
2024-01-24	19.120	19.200	18.810	19.120	14.747	2,346,187
2024-01-23	18.850	19.250	18.800	19.090	14.724	2,636,775
2024-01-22	18.910	18.960	18.650	18.820	14.515	2,693,925
2024-01-19	19.230	19.480	18.770	18.920	14.592	5,029,425
2024-01-18	18.800	19.200	18.520	19.200	14.808	5,170,275
2024-01-17	17.980	18.890	17.900	18.800	14.500	8,119,800
2024-01-16	17.720	18.100	17.640	18.100	13.960	3,407,737
2024-01-15	17.690	17.940	17.640	17.750	13.690	1,451,812
2024-01-12	17.740	18.050	17.560	17.670	13.628	2,464,762
2024-01-11	17.570	17.650	17.360	17.630	13.597	2,771,437
2024-01-10	17.850	17.920	17.530	17.570	13.551	3,417,862
2024-01-09	18.360	18.460	17.760	17.790	13.721	4,192,762
2024-01-08	18.520	18.560	18.260	18.360	14.161	1,968,300
2024-01-05	18.250	18.640	18.190	18.520	14.284	1,894,050
2024-01-04	18.480	18.480	18.120	18.250	14.076	1,911,937
2024-01-03	18.370	18.540	18.220	18.480	14.253	1,969,537
2024-01-02	18.850	18.980	18.290	18.350	14.153	3,400,650
2023-12-28	18.940	19.050	18.790	18.820	14.515	1,576,912
2023-12-27	18.990	19.050	18.870	18.990	14.646	1,269,900
2023-12-26	18.930	19.070	18.780	18.940	14.561	2,084,062
2023-12-22	18.650	18.940	18.520	18.920	14.545	2,923,200
2023-12-21	18.630	18.660	18.390	18.620	14.315	1,956,262
2023-12-20	18.830	18.850	18.430	18.490	14.215	3,248,887
2023-12-19	18.640	18.900	18.490	18.870	14.507	4,173,862
2023-12-18	18.960	19.100	18.510	18.640	14.330	4,963,050
2023-12-15	18.570	19.010	18.410	18.910	14.537	9,999,787
2023-12-14	19.700	19.770	18.530	18.560	14.268	5,532,975
2023-12-13	38.730	38.830	38.050	38.530	14.810	4,596,075
2023-12-12	39.000	39.500	38.790	38.850	14.933	2,348,100
2023-12-11	38.690	39.880	38.600	39.000	14.991	6,230,700
2023-12-08	38.640	39.300	38.400	38.680	14.868	7,057,350
2023-12-07	37.780	38.650	37.530	38.500	14.799	3,467,925
2023-12-06	37.720	37.980	37.260	37.500	14.415	2,914,650
2023-12-05	38.040	38.110	36.300	37.610	14.457	8,585,550
2023-12-04	37.680	38.430	37.680	38.040	14.622	2,918,250
2023-12-01	37.680	38.110	37.480	37.760	14.514	4,992,975
2023-11-30	37.550	37.960	37.060	37.680	14.484	3,733,875
2023-11-29	37.780	38.190	37.500	37.600	14.453	5,037,075

← NewerPage 12 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.