SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	36.610	38.160	36.500	37.730	14.503	5,657,175
2023-11-27	36.270	36.580	36.010	36.520	14.038	1,888,650
2023-11-24	37.150	37.230	35.920	36.000	13.838	9,707,850
2023-11-23	37.930	37.960	37.130	37.230	14.311	2,870,550
2023-11-22	38.000	38.550	37.810	37.880	14.561	2,740,500
2023-11-21	38.310	38.730	37.610	37.780	14.522	10,117,575
2023-11-20	38.910	39.050	38.130	38.390	14.757	5,472,900
2023-11-17	39.820	39.990	38.900	38.920	14.960	3,900,375
2023-11-16	38.620	39.810	38.310	39.710	15.264	4,131,900
2023-11-14	37.640	38.970	37.610	38.700	14.876	4,230,900
2023-11-13	37.260	37.860	37.210	37.620	14.461	1,403,550
2023-11-10	37.500	38.540	37.180	37.500	14.415	3,217,725
2023-11-09	38.830	39.350	37.630	37.910	14.572	4,654,125
2023-11-08	38.020	38.440	37.610	38.440	14.776	3,977,550
2023-11-07	38.510	38.790	37.680	38.010	14.610	4,417,650
2023-11-06	38.550	38.880	37.900	38.580	14.830	2,186,550
2023-11-03	38.440	39.120	38.400	38.650	14.857	5,792,850
2023-11-01	36.920	38.260	36.780	38.110	14.649	3,110,400
2023-10-31	35.350	36.840	35.200	36.760	14.130	5,481,225
2023-10-30	36.610	36.680	35.280	35.350	13.588	4,019,850
2023-10-27	37.200	37.300	36.270	36.530	14.042	1,964,025
2023-10-26	37.330	37.810	36.880	37.290	14.334	1,993,725
2023-10-25	36.780	37.150	36.490	36.920	14.192	2,883,600
2023-10-24	36.800	37.030	35.940	36.850	14.165	2,245,275
2023-10-23	35.900	36.810	35.900	36.500	14.030	1,433,475
2023-10-20	36.500	36.590	35.860	36.270	13.942	3,070,800
2023-10-19	36.350	37.200	36.350	36.690	14.103	1,691,550
2023-10-18	37.010	37.100	36.310	36.310	13.957	3,955,950
2023-10-17	37.710	37.790	36.920	37.060	14.245	1,722,375
2023-10-16	37.660	38.040	37.320	37.740	14.507	1,400,175
2023-10-13	38.400	38.490	37.310	37.380	14.368	2,620,800
2023-10-11	38.230	38.950	38.230	38.410	14.764	2,494,575
2023-10-10	38.090	38.590	37.880	38.230	14.695	1,762,875
2023-10-09	37.040	38.000	36.580	38.000	14.607	2,314,575
2023-10-06	36.940	37.440	36.570	37.150	14.280	2,290,725
2023-10-05	37.910	38.110	36.600	37.240	14.315	4,653,000
2023-10-04	38.540	38.710	37.940	38.130	14.657	1,883,475
2023-10-03	38.630	39.010	38.250	38.630	14.849	1,932,975
2023-10-02	39.180	39.200	38.580	39.000	14.991	2,199,600
2023-09-29	39.400	39.860	38.960	39.390	15.141	2,009,025
2023-09-28	38.750	39.300	38.630	39.100	15.030	2,750,175
2023-09-27	39.060	39.340	38.010	38.760	14.899	3,022,875
2023-09-26	39.760	40.470	38.910	38.910	14.956	3,588,525
2023-09-25	39.390	39.930	39.120	39.770	15.287	2,255,175
2023-09-22	39.390	39.830	39.040	39.480	15.176	2,042,550
2023-09-21	39.160	39.560	38.700	39.290	15.103	1,816,200
2023-09-20	39.500	40.090	39.270	39.500	15.183	2,205,900
2023-09-19	39.730	39.980	39.210	39.470	15.172	2,159,100
2023-09-18	39.880	40.070	39.630	39.800	15.299	2,952,225
2023-09-15	40.230	40.320	39.510	40.040	15.391	4,375,800
2023-09-14	40.330	40.640	39.810	40.240	15.468	2,976,750
2023-09-13	40.460	41.000	40.080	40.240	15.468	5,419,800
2023-09-12	39.820	40.980	39.460	40.470	15.556	4,917,150
2023-09-11	39.600	39.700	39.260	39.600	15.222	3,395,700
2023-09-08	39.900	39.920	39.320	39.600	15.222	1,422,225
2023-09-06	40.180	40.740	39.610	39.850	15.318	3,053,475
2023-09-05	40.500	40.820	39.980	40.240	15.468	2,400,525
2023-09-04	40.750	40.910	40.180	40.540	15.583	1,561,050
2023-09-01	40.720	40.820	40.180	40.570	15.595	2,716,650
2023-08-31	41.000	41.510	40.180	40.220	15.460	3,513,150

← NewerPage 13 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.