SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.790	14.010	13.710	13.960	13.960	4,320,200
2026-07-21	13.640	13.760	13.540	13.750	13.750	1,787,800
2026-07-20	13.540	13.680	13.480	13.570	13.570	1,133,200
2026-07-17	13.650	13.680	13.450	13.530	13.530	1,607,200
2026-07-16	13.530	13.710	13.440	13.610	13.610	1,732,000
2026-07-15	13.830	13.880	13.410	13.500	13.500	3,275,300
2026-07-14	13.930	14.070	13.650	13.810	13.810	2,065,800
2026-07-13	14.000	14.250	13.850	13.870	13.870	3,437,500
2026-07-10	13.990	14.100	13.800	14.020	14.020	3,742,200
2026-07-09	13.400	13.880	13.340	13.790	13.790	5,062,200
2026-07-08	13.170	13.320	13.050	13.210	13.210	5,345,000
2026-07-07	12.870	13.430	12.810	13.160	13.160	5,001,300
2026-07-06	12.720	12.830	12.610	12.800	12.800	2,609,500
2026-07-03	12.650	12.980	12.600	12.810	12.810	1,831,600
2026-07-02	12.710	12.890	12.600	12.620	12.620	2,908,800
2026-07-01	12.790	13.010	12.580	12.650	12.650	6,715,000
2026-06-30	12.960	12.990	12.660	12.900	12.900	3,900,600
2026-06-29	13.150	13.150	12.730	13.010	13.010	4,542,300
2026-06-26	13.420	13.570	13.160	13.170	13.170	4,964,900
2026-06-25	13.450	13.570	13.300	13.300	13.300	2,914,500
2026-06-24	13.450	13.590	13.320	13.370	13.370	3,075,300
2026-06-23	13.400	13.610	13.310	13.460	13.460	3,846,100
2026-06-22	13.650	13.650	13.380	13.420	13.420	3,354,600
2026-06-19	13.580	13.690	13.520	13.600	13.600	1,713,200
2026-06-18	13.770	13.800	13.540	13.540	13.540	3,617,900
2026-06-17	14.120	14.120	13.750	13.750	13.750	2,542,300
2026-06-16	14.220	14.250	14.000	14.040	14.040	2,377,800
2026-06-15	14.340	14.540	14.120	14.120	14.120	4,153,100
2026-06-12	14.620	14.760	14.240	14.250	14.250	3,412,300
2026-06-11	14.870	14.870	14.380	14.680	14.680	5,165,300
2026-06-10	14.500	14.960	14.500	14.890	14.890	4,034,700
2026-06-09	14.500	14.670	14.430	14.560	14.560	2,941,700
2026-06-08	14.830	14.890	14.450	14.450	14.450	2,949,000
2026-06-05	15.000	15.060	14.660	14.810	14.810	3,607,400
2026-06-03	15.200	15.320	14.970	14.980	14.980	6,068,300
2026-06-02	15.290	15.440	15.230	15.290	15.290	2,029,600
2026-06-01	15.540	15.540	15.110	15.210	15.210	4,340,400
2026-05-29	15.500	15.800	15.400	15.500	15.500	4,660,400
2026-05-28	15.900	15.980	15.660	15.900	15.900	2,346,700
2026-05-27	16.200	16.220	15.890	15.890	15.890	1,783,300
2026-05-26	16.210	16.250	16.050	16.130	16.130	1,292,500
2026-05-25	16.130	16.250	16.040	16.220	16.220	1,230,100
2026-05-22	16.400	16.410	15.870	16.070	16.070	2,494,200
2026-05-21	16.470	16.600	16.330	16.500	16.500	1,566,400
2026-05-20	16.870	16.870	16.350	16.520	16.520	3,046,000
2026-05-19	17.300	17.300	16.790	16.790	16.790	1,448,300
2026-05-18	17.230	17.370	16.870	17.280	17.280	2,140,100
2026-05-15	17.090	17.620	16.870	17.190	17.190	5,653,200
2026-05-14	17.360	17.700	16.650	17.340	17.340	6,232,900
2026-05-13	17.450	17.920	17.330	17.620	17.620	5,286,900
2026-05-12	17.320	17.700	17.270	17.450	17.450	2,391,700
2026-05-11	17.300	17.490	17.180	17.390	17.390	1,843,100
2026-05-08	17.520	17.520	17.270	17.330	17.330	1,500,600
2026-05-07	17.550	17.590	17.240	17.410	17.410	1,736,600
2026-05-06	17.460	17.570	17.200	17.550	17.550	1,510,000
2026-05-05	17.240	17.480	17.230	17.370	17.370	1,575,400
2026-05-04	17.020	17.480	16.950	17.330	17.330	7,156,600
2026-04-30	17.070	17.160	16.910	17.000	17.000	8,971,200
2026-04-29	16.850	17.010	16.730	16.980	16.980	5,697,700
2026-04-28	17.180	17.180	16.840	16.850	16.850	3,058,000

← NewerPage 2 of 5 · 247 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.