SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	41.410	41.590	41.010	41.150	15.817	1,784,925
2023-08-29	40.700	41.890	40.650	41.320	15.883	3,420,225
2023-08-28	39.950	40.770	39.920	40.610	15.610	3,912,525
2023-08-25	39.060	40.260	38.820	39.830	15.310	3,203,550
2023-08-24	40.120	40.150	38.340	39.090	15.026	4,167,225
2023-08-23	39.850	40.100	39.200	40.030	15.387	1,712,925
2023-08-22	39.420	39.900	39.220	39.680	15.252	1,455,975
2023-08-21	39.420	39.800	38.760	39.210	15.072	2,385,225
2023-08-18	39.280	39.590	38.670	39.260	15.091	1,858,275
2023-08-17	39.420	39.760	38.850	39.150	15.049	2,353,950
2023-08-16	40.180	40.180	39.070	39.360	15.129	5,073,075
2023-08-15	41.030	41.040	39.730	39.890	15.333	5,421,375
2023-08-14	42.850	42.850	41.070	41.200	15.837	4,648,500
2023-08-11	42.900	43.200	42.130	42.850	16.471	2,633,400
2023-08-10	42.850	43.590	41.740	42.900	16.490	5,579,325
2023-08-09	43.290	43.780	43.100	43.430	16.694	2,934,450
2023-08-08	43.810	44.040	42.950	43.470	16.709	3,530,475
2023-08-07	45.000	45.100	43.360	44.210	16.994	4,115,700
2023-08-04	44.240	45.450	44.120	44.900	17.259	3,496,950
2023-08-03	44.620	44.940	44.250	44.570	17.132	2,960,550
2023-08-02	44.440	44.950	44.060	44.300	17.028	3,987,000
2023-08-01	43.500	44.710	43.410	44.310	17.032	6,798,150
2023-07-31	44.070	44.280	43.330	43.650	16.778	4,101,750
2023-07-28	44.280	44.840	43.630	43.950	16.894	2,397,825
2023-07-27	43.010	45.030	43.010	44.300	17.028	10,260,900
2023-07-26	42.530	43.180	42.310	42.950	16.509	3,833,100
2023-07-25	42.430	42.730	42.190	42.520	16.344	3,453,300
2023-07-24	41.890	42.290	41.380	42.230	16.233	1,819,800
2023-07-21	41.900	42.050	41.510	41.820	16.075	3,167,550
2023-07-20	41.480	41.840	41.410	41.650	16.010	1,873,350
2023-07-19	40.880	41.750	40.650	41.440	15.929	3,147,525
2023-07-18	40.700	41.020	40.280	40.750	15.664	2,589,975
2023-07-17	40.350	40.980	40.180	40.630	15.618	4,562,325
2023-07-14	40.570	41.200	40.080	40.450	15.548	2,317,725
2023-07-13	40.780	40.830	40.070	40.600	15.606	3,857,850
2023-07-12	40.920	41.500	40.650	40.770	15.671	3,559,275
2023-07-11	40.680	41.030	39.960	40.770	15.671	5,243,175
2023-07-10	41.010	42.160	40.590	40.820	15.691	3,780,675
2023-07-07	40.100	41.040	39.760	40.810	15.687	3,782,250
2023-07-06	40.410	40.940	39.930	40.110	15.418	4,109,850
2023-07-05	39.190	40.780	39.000	40.440	15.545	5,521,050
2023-07-04	38.500	39.220	38.220	39.070	15.018	3,315,375
2023-07-03	38.360	38.870	38.240	38.640	14.853	3,718,575
2023-06-30	37.950	38.660	37.910	38.220	14.691	3,831,525
2023-06-29	37.190	38.070	37.000	37.800	14.530	3,408,750
2023-06-28	37.200	38.200	37.150	37.230	14.311	2,924,100
2023-06-27	38.750	38.850	37.090	37.370	14.365	5,862,825
2023-06-26	38.800	39.070	38.420	38.600	14.837	2,768,175
2023-06-23	37.790	39.140	37.450	38.770	14.903	11,663,775
2023-06-22	36.820	37.080	36.070	36.400	13.992	4,827,825
2023-06-21	37.370	37.650	36.510	36.900	14.184	4,734,450
2023-06-20	36.580	37.070	36.040	37.010	14.226	3,062,025
2023-06-19	36.560	37.720	36.400	36.700	14.107	5,438,925
2023-06-16	35.250	36.440	35.000	36.360	13.976	5,991,300
2023-06-15	34.960	35.610	34.830	35.320	13.577	6,107,850
2023-06-14	35.200	35.250	34.460	35.010	13.457	7,436,925
2023-06-13	35.600	35.740	34.920	35.260	13.553	10,277,775
2023-06-12	36.510	36.610	35.330	35.500	13.646	5,416,875
2023-06-09	36.940	37.180	36.500	36.500	14.030	3,375,225
2023-06-07	36.320	37.110	36.140	36.850	14.165	3,345,300

← NewerPage 14 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.