SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	51.820	52.600	51.450	52.220	16.750	2,720,025
2022-06-20	52.460	52.720	51.020	51.530	16.529	3,015,540
2022-06-17	51.420	52.970	51.420	52.590	16.869	5,082,907
2022-06-15	51.100	52.390	51.000	52.000	16.680	3,453,862
2022-06-14	51.700	51.920	49.930	50.550	16.214	2,644,290
2022-06-13	51.970	52.300	51.120	51.440	16.500	2,710,867
2022-06-10	52.520	53.330	51.820	52.690	16.901	2,502,720
2022-06-09	53.320	53.950	52.850	53.200	17.064	2,035,687
2022-06-08	53.190	54.370	53.010	53.370	17.119	3,702,847
2022-06-07	54.270	54.720	53.110	53.160	17.052	3,016,035
2022-06-06	56.950	56.950	54.410	54.590	17.510	2,872,980
2022-06-03	57.600	57.600	55.830	56.480	18.117	2,575,732
2022-06-02	55.640	57.750	55.640	57.650	18.492	4,293,135
2022-06-01	54.830	56.480	54.250	55.650	17.850	4,129,785
2022-05-31	55.750	56.560	54.850	54.850	17.594	5,515,290
2022-05-30	55.260	56.250	54.790	55.500	17.802	3,558,802
2022-05-27	53.910	55.780	53.750	55.510	17.805	3,376,642
2022-05-26	53.110	54.400	52.700	54.200	17.385	3,084,592
2022-05-25	53.730	54.840	52.590	53.050	17.016	4,731,210
2022-05-24	51.490	53.830	51.000	53.800	17.257	3,704,827
2022-05-23	53.510	54.000	51.800	52.100	16.712	5,426,932
2022-05-20	53.500	53.640	52.170	53.120	17.039	2,826,697
2022-05-19	52.800	53.820	51.940	52.990	16.997	4,690,867
2022-05-18	55.090	55.920	52.510	52.890	16.965	6,843,375
2022-05-17	54.910	56.610	54.550	55.220	17.712	4,146,367
2022-05-16	51.880	55.020	51.600	54.810	17.581	6,171,412
2022-05-13	51.790	53.010	51.230	51.990	16.676	3,516,480
2022-05-12	53.970	53.970	49.660	51.640	16.564	6,947,820
2022-05-11	51.300	52.840	49.570	52.500	16.840	4,577,017
2022-05-10	51.960	52.120	49.920	51.170	16.413	5,578,897
2022-05-09	52.480	52.540	50.720	51.360	16.474	2,642,310
2022-05-06	52.820	53.250	50.990	52.870	16.959	2,928,915
2022-05-05	53.850	54.200	52.060	53.000	17.000	3,590,235
2022-05-04	54.560	55.760	53.350	53.900	17.289	6,693,390
2022-05-03	51.280	54.640	50.760	54.530	17.491	8,637,502
2022-05-02	51.190	51.290	49.200	51.110	16.394	4,479,007
2022-04-29	55.240	55.390	52.910	52.910	16.972	15,531,615
2022-04-28	54.810	55.600	54.230	54.960	16.666	3,932,032
2022-04-27	53.500	55.050	52.310	54.520	16.533	6,342,930
2022-04-26	50.160	53.590	50.160	53.250	16.148	8,603,842
2022-04-25	49.770	50.310	49.050	49.740	15.083	3,424,657
2022-04-22	50.380	50.640	49.210	50.060	15.180	3,496,185
2022-04-20	50.030	51.420	49.580	50.720	15.380	4,566,127
2022-04-19	49.830	51.200	49.830	50.040	15.174	4,860,157
2022-04-18	48.110	50.190	48.110	49.920	15.138	3,703,095
2022-04-14	47.810	48.670	47.550	48.120	14.592	1,857,982
2022-04-13	48.450	48.720	46.730	47.740	14.477	2,115,630
2022-04-12	49.030	49.440	48.100	48.120	14.592	2,312,145
2022-04-11	48.110	48.950	47.470	48.730	14.777	2,505,937
2022-04-08	47.410	49.200	47.260	48.210	14.619	2,564,347
2022-04-07	49.180	49.180	47.100	47.300	14.343	3,722,152
2022-04-06	49.390	49.820	48.270	49.180	14.913	2,949,210
2022-04-05	49.950	50.640	49.290	49.410	14.983	3,617,955
2022-04-04	50.400	50.680	48.580	49.850	15.116	5,896,687
2022-04-01	50.760	51.220	49.870	50.380	15.277	8,506,575
2022-03-31	48.890	50.040	48.110	49.800	15.101	5,800,410
2022-03-30	48.000	49.330	47.540	48.900	14.828	5,245,762
2022-03-29	47.280	48.130	46.770	47.380	14.367	4,042,665
2022-03-28	47.150	48.370	46.580	46.860	14.210	5,097,510
2022-03-25	48.740	49.360	46.680	46.800	14.192	5,261,107

← NewerPage 19 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.