SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	44.190	44.190	43.150	43.540	13.966	2,535,142
2022-12-09	43.230	44.460	42.760	44.200	14.178	2,384,910
2022-12-08	43.970	44.650	42.590	42.980	13.786	2,669,782
2022-12-07	43.830	44.580	43.160	44.140	14.158	2,027,767
2022-12-06	43.530	44.610	43.370	43.830	14.059	2,181,960
2022-12-05	44.270	44.530	43.220	43.420	13.927	2,567,070
2022-12-02	44.270	45.160	43.860	44.500	14.274	2,056,477
2022-12-01	44.720	45.310	43.840	44.190	14.174	2,280,465
2022-11-30	44.850	45.760	44.020	44.880	14.396	3,164,287
2022-11-29	44.550	45.230	44.280	44.770	14.361	2,203,492
2022-11-28	44.760	45.200	43.870	44.380	14.235	1,870,357
2022-11-25	45.160	45.880	44.550	44.750	14.354	1,699,087
2022-11-24	43.810	45.480	43.800	45.240	14.511	2,082,712
2022-11-23	43.270	43.860	42.980	43.770	14.040	2,752,942
2022-11-22	43.730	44.380	43.040	43.400	13.921	2,277,495
2022-11-21	43.450	44.390	42.950	43.640	13.998	3,134,340
2022-11-18	43.370	44.150	42.830	43.160	13.844	4,779,225
2022-11-17	42.930	44.080	42.520	43.500	13.953	4,580,730
2022-11-16	44.410	44.620	43.170	43.540	13.966	2,850,705
2022-11-14	44.930	45.320	43.900	44.450	14.258	3,532,815
2022-11-11	43.650	44.930	43.300	44.550	14.290	5,569,740
2022-11-10	43.500	44.170	42.900	43.660	14.004	6,639,435
2022-11-09	43.600	45.200	43.540	44.250	14.194	4,629,982
2022-11-08	44.370	45.380	43.770	44.700	14.338	4,009,995
2022-11-07	46.300	46.300	44.650	44.890	14.399	8,306,100
2022-11-04	47.500	49.260	47.180	47.750	15.316	2,691,067
2022-11-03	47.350	47.390	45.890	47.050	15.092	4,265,662
2022-11-01	45.450	47.940	45.310	47.340	15.185	3,445,942
2022-10-31	44.610	46.270	44.480	45.950	14.739	2,645,280
2022-10-28	44.850	46.390	44.740	45.110	14.470	2,803,432
2022-10-27	44.810	45.830	44.230	45.130	14.476	2,851,942
2022-10-26	43.190	44.910	42.960	44.580	14.300	5,730,862
2022-10-25	44.520	44.740	43.250	43.500	13.953	3,437,527
2022-10-24	45.120	45.620	44.500	44.690	14.335	2,738,092
2022-10-21	45.420	46.210	44.840	45.680	14.652	2,548,260
2022-10-20	46.010	46.080	45.070	45.570	14.617	2,323,282
2022-10-19	45.380	46.210	45.050	45.550	14.611	2,247,547
2022-10-18	44.460	45.800	44.290	45.290	14.527	2,104,492
2022-10-17	43.880	44.970	43.550	44.460	14.261	2,509,402
2022-10-14	43.910	44.430	43.300	43.670	14.008	3,149,685
2022-10-13	43.650	44.370	43.320	43.880	14.075	2,735,617
2022-10-11	44.560	44.990	43.910	44.250	14.194	2,238,390
2022-10-10	42.740	45.340	42.540	44.730	14.348	5,239,080
2022-10-07	42.620	43.060	42.110	42.180	13.530	2,023,312
2022-10-06	42.410	43.010	42.050	42.620	13.671	2,473,515
2022-10-05	42.710	42.750	41.880	42.120	13.511	5,142,555
2022-10-04	44.290	45.130	42.120	42.550	13.648	6,312,240
2022-10-03	44.090	44.560	43.120	43.560	13.972	5,775,165
2022-09-30	43.200	43.690	42.510	43.290	13.886	4,973,512
2022-09-29	44.600	44.630	42.750	43.410	13.924	4,839,615
2022-09-28	45.400	45.540	44.830	45.110	14.470	2,054,497
2022-09-27	46.490	46.880	45.190	45.420	14.569	2,434,162
2022-09-26	47.790	47.790	45.130	46.020	14.761	6,736,702
2022-09-23	48.830	49.250	47.800	48.210	15.464	3,607,807
2022-09-22	46.930	49.750	46.930	49.510	15.881	5,009,895
2022-09-21	46.990	48.200	46.740	46.830	15.021	4,713,885
2022-09-20	46.840	47.760	46.370	46.900	15.044	3,050,437
2022-09-19	46.200	47.040	45.780	46.850	15.028	2,084,197
2022-09-16	46.310	46.470	45.650	46.470	14.906	6,126,367
2022-09-15	46.740	47.050	46.350	46.630	14.957	1,887,682

← NewerPage 17 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.