SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	47.810	48.760	46.550	47.000	15.220	7,345,800
2023-03-08	49.200	49.250	47.470	47.810	15.482	5,185,620
2023-03-07	48.990	49.380	48.140	48.850	15.819	3,201,165
2023-03-06	49.000	49.690	48.820	49.310	15.968	1,612,710
2023-03-03	49.280	49.500	48.780	49.000	15.868	2,435,400
2023-03-02	49.010	49.990	48.800	48.990	15.864	3,070,980
2023-03-01	49.300	49.690	48.570	48.970	15.858	2,420,302
2023-02-28	49.070	50.110	48.610	49.270	15.955	3,636,517
2023-02-27	50.740	50.740	48.440	49.240	15.945	4,733,685
2023-02-24	50.350	53.080	49.980	50.740	16.431	7,098,300
2023-02-23	50.000	51.360	49.980	50.350	16.305	2,859,367
2023-02-22	50.960	51.150	49.560	50.000	16.191	3,679,582
2023-02-17	51.220	51.730	51.060	51.300	16.612	3,295,710
2023-02-16	52.080	52.250	51.220	51.340	16.625	3,128,895
2023-02-15	51.410	52.750	51.210	52.170	16.894	4,658,940
2023-02-14	51.840	52.340	51.360	51.540	16.690	1,991,880
2023-02-13	51.870	52.260	51.310	51.660	16.729	1,946,092
2023-02-10	51.430	52.000	51.290	51.780	16.768	2,683,147
2023-02-09	51.890	52.230	51.090	51.600	16.710	3,137,805
2023-02-08	51.460	52.030	50.250	51.880	16.800	3,091,522
2023-02-07	52.090	52.940	50.950	51.300	16.612	6,856,740
2023-02-06	51.380	51.790	50.860	51.490	16.674	3,545,932
2023-02-03	51.100	52.200	50.900	51.120	16.554	2,800,462
2023-02-02	51.380	51.930	50.910	51.120	16.554	2,002,275
2023-02-01	51.000	51.820	50.690	51.470	16.668	2,963,317
2023-01-31	51.680	51.680	50.470	51.300	16.612	6,069,690
2023-01-30	50.710	51.710	50.000	51.710	16.745	3,082,365
2023-01-27	50.400	52.090	50.290	50.670	16.408	8,324,910
2023-01-26	49.630	50.470	49.420	50.400	16.321	3,556,327
2023-01-25	49.070	49.480	48.840	49.480	16.023	6,366,937
2023-01-24	49.430	49.580	48.750	49.160	15.919	2,281,950
2023-01-23	48.790	50.200	48.650	49.320	15.971	3,394,462
2023-01-20	47.990	49.120	47.670	48.810	15.806	2,274,772
2023-01-19	47.900	48.380	47.570	48.150	15.592	1,333,035
2023-01-18	48.350	48.390	47.240	48.010	15.547	2,295,562
2023-01-17	47.190	47.960	47.140	47.760	15.466	1,909,957
2023-01-16	46.170	47.230	46.170	47.040	15.233	2,323,777
2023-01-13	45.610	46.920	45.350	46.540	15.071	2,636,370
2023-01-12	45.510	46.330	45.300	45.850	14.848	2,996,482
2023-01-11	44.910	45.650	44.770	45.500	14.734	2,103,750
2023-01-10	43.900	45.100	43.790	44.950	14.556	2,922,480
2023-01-09	44.290	44.640	43.720	44.130	14.291	2,112,660
2023-01-06	44.810	45.500	44.080	44.500	14.410	3,544,942
2023-01-05	44.590	44.770	43.560	44.750	14.491	3,826,350
2023-01-04	45.370	45.450	43.960	44.350	14.362	2,833,380
2023-01-03	46.070	46.400	44.920	45.180	14.631	3,122,460
2023-01-02	45.940	46.170	45.010	45.940	14.877	1,809,720
2022-12-29	46.760	47.340	46.440	46.910	15.191	2,718,292
2022-12-28	46.110	47.080	46.010	46.590	15.087	2,364,367
2022-12-27	45.840	46.040	45.160	45.890	14.861	1,736,707
2022-12-26	44.880	46.560	44.880	46.150	14.945	1,712,700
2022-12-23	46.280	46.320	44.760	45.430	14.572	2,534,647
2022-12-22	45.630	46.700	45.620	46.070	14.777	2,332,440
2022-12-21	45.610	46.210	44.580	45.620	14.633	1,717,402
2022-12-20	44.520	45.790	44.360	45.480	14.588	3,321,945
2022-12-19	46.160	46.500	44.200	44.520	14.280	3,984,255
2022-12-16	45.380	46.120	44.960	45.980	14.749	2,907,382
2022-12-15	44.640	45.280	44.200	45.260	14.518	2,770,020
2022-12-14	42.010	45.250	41.940	44.880	14.396	6,185,767
2022-12-13	43.760	44.200	42.190	42.210	13.539	2,435,400

← NewerPage 16 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.