SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	35.690	36.390	35.450	36.210	13.919	3,058,200
2023-06-05	35.320	35.770	35.050	35.480	13.638	1,950,975
2023-06-02	34.610	36.150	34.500	35.330	13.580	4,353,975
2023-06-01	34.910	34.940	34.200	34.420	13.231	3,027,600
2023-05-31	34.450	34.880	34.170	34.530	13.273	3,210,975
2023-05-30	35.140	35.260	34.400	34.570	13.288	2,198,925
2023-05-29	35.170	35.370	35.020	35.070	13.480	2,288,250
2023-05-26	35.000	35.410	34.740	35.070	13.480	2,814,525
2023-05-25	34.850	35.390	34.700	34.800	13.377	3,889,125
2023-05-24	35.080	35.340	34.750	34.840	13.392	4,337,550
2023-05-23	35.500	36.010	35.000	35.050	13.473	3,163,950
2023-05-22	35.860	36.160	35.400	35.500	13.646	4,187,250
2023-05-19	35.470	36.170	35.390	35.530	13.657	3,632,850
2023-05-18	36.020	36.070	35.100	35.420	13.615	4,949,550
2023-05-17	35.920	36.080	35.540	36.030	13.849	3,049,650
2023-05-16	36.170	36.170	35.250	35.730	13.734	6,436,800
2023-05-15	35.450	35.890	34.900	35.730	13.734	7,159,950
2023-05-12	35.040	36.230	35.040	35.310	13.573	6,907,275
2023-05-11	35.050	35.340	35.000	35.050	13.473	4,398,300
2023-05-10	35.740	36.430	35.100	35.260	13.553	4,812,300
2023-05-09	36.000	36.270	35.170	35.920	13.807	6,644,025
2023-05-08	42.500	42.590	39.490	39.490	13.800	10,660,567
2023-05-05	40.550	42.500	40.060	42.370	14.806	3,524,895
2023-05-04	44.680	44.680	42.700	43.210	15.099	5,442,277
2023-05-03	43.530	44.250	43.100	43.850	14.200	2,939,805
2023-05-02	43.840	44.160	42.750	43.220	13.996	3,161,565
2023-04-28	43.200	43.540	42.680	43.500	14.087	3,060,585
2023-04-27	43.080	43.450	42.450	42.850	13.876	3,944,160
2023-04-26	42.650	43.430	42.320	43.080	13.951	2,236,657
2023-04-25	43.790	43.790	41.930	42.930	13.902	2,548,260
2023-04-24	43.940	44.370	43.580	43.770	14.174	1,683,247
2023-04-20	44.280	44.480	43.640	43.940	14.229	2,079,495
2023-04-19	44.810	45.020	43.870	44.150	14.297	3,324,172
2023-04-18	45.760	46.100	45.110	45.360	14.689	1,807,245
2023-04-17	45.330	45.810	45.050	45.500	14.734	1,649,835
2023-04-14	45.310	45.500	44.780	45.050	14.589	1,648,102
2023-04-13	45.810	45.980	45.120	45.400	14.702	2,035,192
2023-04-12	46.500	46.570	45.550	45.810	14.835	2,485,147
2023-04-11	45.670	47.060	45.460	46.280	14.987	3,555,337
2023-04-10	44.660	45.530	44.590	45.250	14.653	1,476,090
2023-04-06	44.300	45.040	44.120	44.660	14.462	1,493,167
2023-04-05	46.100	46.300	43.250	44.350	14.362	5,064,592
2023-04-04	45.360	46.430	45.250	46.090	14.925	1,935,697
2023-04-03	45.570	45.760	44.950	45.320	14.676	1,640,925
2023-03-31	45.690	46.140	45.080	45.590	14.763	3,097,957
2023-03-30	46.810	46.950	45.050	45.660	14.786	3,502,620
2023-03-29	46.490	47.030	45.760	46.040	14.909	3,340,507
2023-03-28	45.130	46.740	45.130	46.200	14.961	3,075,682
2023-03-27	45.620	46.020	45.100	45.360	14.689	1,749,082
2023-03-24	44.880	45.680	44.650	45.430	14.712	2,296,305
2023-03-23	45.890	46.840	44.510	45.000	14.572	3,766,207
2023-03-22	45.120	46.480	45.100	45.880	14.857	3,137,557
2023-03-21	45.550	45.880	44.420	45.380	14.695	6,315,952
2023-03-20	45.330	45.800	44.840	45.580	14.760	2,565,832
2023-03-17	45.790	45.900	45.320	45.400	14.702	3,508,560
2023-03-16	46.410	47.280	44.620	45.790	14.828	6,889,905
2023-03-15	46.690	46.700	45.680	46.500	15.058	4,289,422
2023-03-14	46.960	47.100	46.370	46.900	15.188	3,882,532
2023-03-13	46.390	47.190	45.860	46.800	15.155	4,185,225
2023-03-10	46.930	47.150	46.220	46.720	15.129	4,539,892

← NewerPage 15 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.