SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	46.280	47.370	46.070	46.910	15.047	2,651,715
2022-09-13	48.100	48.640	46.110	46.290	14.848	3,517,717
2022-09-12	49.240	49.470	47.850	48.640	15.602	4,259,227
2022-09-09	47.460	48.870	47.450	48.600	15.589	2,624,490
2022-09-08	48.900	48.900	46.670	47.130	15.117	5,435,100
2022-09-06	49.080	49.570	48.500	48.650	15.605	1,960,447
2022-09-05	49.330	49.710	48.400	49.240	15.794	3,090,037
2022-09-02	49.620	49.700	48.090	48.600	15.589	3,556,575
2022-09-01	48.550	50.960	48.000	49.180	15.775	6,003,855
2022-08-31	48.920	49.340	48.190	48.600	15.589	2,855,160
2022-08-30	48.700	49.180	48.020	48.520	15.563	3,459,802
2022-08-29	48.350	49.450	48.060	48.510	15.560	2,867,040
2022-08-26	48.120	48.500	47.570	48.350	15.509	3,467,475
2022-08-25	47.100	48.090	46.800	47.890	15.361	4,013,955
2022-08-24	45.550	48.250	45.310	47.090	15.105	6,916,635
2022-08-23	43.510	45.730	43.510	45.570	14.617	4,203,540
2022-08-22	42.830	44.490	42.730	43.700	14.017	3,177,900
2022-08-19	43.970	43.970	42.860	43.160	13.844	3,048,457
2022-08-18	45.490	45.670	43.980	44.130	14.155	2,854,417
2022-08-17	44.630	45.930	44.080	45.490	14.591	6,999,052
2022-08-16	44.150	45.300	43.420	44.730	14.348	4,750,267
2022-08-15	45.150	45.670	43.800	44.070	14.136	4,856,197
2022-08-12	44.070	45.980	43.910	45.700	14.659	4,272,840
2022-08-11	44.500	45.480	43.790	44.050	14.130	4,708,440
2022-08-10	43.000	44.420	42.720	44.020	14.120	3,844,170
2022-08-09	42.220	42.730	41.750	42.730	13.706	7,210,912
2022-08-08	42.510	43.600	41.560	41.950	13.456	4,408,470
2022-08-05	42.100	43.300	42.100	42.450	13.616	3,171,960
2022-08-04	42.800	43.210	42.010	42.100	13.504	3,578,602
2022-08-03	43.180	43.580	42.470	42.590	13.661	3,409,065
2022-08-02	41.890	43.470	41.670	43.130	13.834	2,611,125
2022-08-01	43.970	43.980	41.820	41.900	13.440	5,071,522
2022-07-29	43.550	44.450	43.320	44.100	14.146	4,511,430
2022-07-28	43.560	44.280	43.000	43.440	13.934	2,333,182
2022-07-27	43.460	43.890	42.780	43.620	13.992	2,290,612
2022-07-26	43.020	43.900	42.760	43.400	13.921	2,278,237
2022-07-25	42.750	43.640	42.500	43.040	13.806	3,878,077
2022-07-22	41.480	43.010	41.220	42.350	13.584	4,457,970
2022-07-21	42.080	42.110	40.700	41.750	13.392	2,470,792
2022-07-20	41.440	42.230	40.970	42.080	13.498	2,345,062
2022-07-19	41.260	42.020	40.880	41.540	13.324	4,010,242
2022-07-18	39.790	41.900	39.470	41.150	13.199	4,231,755
2022-07-15	40.020	40.360	38.830	39.430	12.648	4,444,852
2022-07-14	40.110	41.280	39.860	39.880	12.792	4,033,755
2022-07-13	40.630	40.850	39.130	40.610	13.026	7,482,915
2022-07-12	43.340	43.530	40.860	40.900	13.119	6,685,965
2022-07-11	44.990	45.520	43.060	43.600	13.985	5,199,232
2022-07-08	45.700	45.960	44.750	45.660	14.646	2,948,467
2022-07-07	43.630	46.290	43.630	45.400	14.563	5,495,490
2022-07-06	42.930	43.750	42.690	43.460	13.940	3,747,150
2022-07-05	44.210	44.570	42.810	43.110	13.828	4,010,490
2022-07-04	44.000	44.900	43.470	44.510	14.277	2,590,830
2022-07-01	43.510	44.670	43.000	44.160	14.165	4,969,057
2022-06-30	46.390	46.490	44.030	44.130	14.155	6,649,830
2022-06-29	45.470	46.890	45.470	46.730	14.989	3,857,782
2022-06-28	45.990	46.620	45.150	45.430	14.572	3,789,720
2022-06-27	44.800	46.270	44.780	45.470	14.585	3,667,207
2022-06-24	46.010	46.170	44.370	44.800	14.370	7,068,847
2022-06-23	48.820	49.260	45.500	45.590	14.624	8,149,927
2022-06-22	51.690	51.940	48.370	48.850	15.669	6,793,627

← NewerPage 18 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.