SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	49.300	50.410	48.420	48.710	14.771	6,766,402
2022-03-23	49.020	49.910	48.650	49.130	14.898	7,950,442
2022-03-22	49.260	50.190	48.030	48.950	14.844	3,553,110
2022-03-21	48.490	49.040	47.800	48.780	14.792	4,480,740
2022-03-18	48.120	49.460	47.000	47.910	14.528	7,521,277
2022-03-17	48.840	49.360	47.330	47.850	14.510	4,662,405
2022-03-16	50.870	51.100	48.300	48.840	14.810	5,494,005
2022-03-15	50.100	50.880	49.800	50.160	15.211	4,187,205
2022-03-14	51.850	51.850	50.110	50.570	15.335	2,518,065
2022-03-11	50.920	52.800	50.650	51.860	15.726	5,499,945
2022-03-10	50.010	50.860	48.620	50.570	15.335	5,006,677
2022-03-09	52.300	53.490	49.470	50.180	15.217	8,678,340
2022-03-08	53.710	54.540	51.270	52.260	15.847	9,114,187
2022-03-07	50.980	53.810	50.570	53.590	16.251	14,099,580
2022-03-04	50.710	51.000	49.810	50.860	15.423	8,246,205
2022-03-03	48.000	50.870	47.720	50.100	15.192	14,026,072
2022-03-02	44.160	48.570	44.160	47.900	14.525	9,085,972
2022-02-25	45.590	45.750	43.170	43.970	13.333	5,610,577
2022-02-24	43.500	46.640	43.500	45.230	13.715	7,026,277
2022-02-23	43.750	44.190	43.380	43.380	13.155	1,624,590
2022-02-22	44.000	44.550	43.200	43.670	13.242	2,964,060
2022-02-21	43.080	44.790	43.060	43.830	13.291	2,105,730
2022-02-18	45.250	45.630	43.260	43.600	13.221	4,087,462
2022-02-17	45.160	45.700	44.250	45.060	13.664	2,603,452
2022-02-16	46.040	46.380	44.980	45.360	13.755	4,389,412
2022-02-15	48.540	48.540	45.630	46.040	13.961	6,440,692
2022-02-14	47.720	49.490	47.700	48.370	14.668	3,110,827
2022-02-11	48.970	48.970	47.270	47.730	14.474	3,116,272
2022-02-10	48.420	49.540	48.240	48.740	14.780	4,585,185
2022-02-09	48.000	49.230	47.710	48.210	14.619	5,460,840
2022-02-08	48.490	48.490	46.940	47.900	14.525	2,495,295
2022-02-07	47.470	49.610	47.220	48.500	14.707	4,586,175
2022-02-04	47.100	48.340	46.170	47.380	14.367	5,424,705
2022-02-03	47.000	47.470	46.610	47.070	14.273	2,139,390
2022-02-02	47.020	47.470	46.610	46.990	14.249	3,367,485
2022-02-01	46.200	47.380	45.860	46.960	14.240	3,789,720
2022-01-31	45.840	46.870	45.270	45.980	13.943	2,436,637
2022-01-28	45.370	46.280	44.790	45.800	13.888	2,331,450
2022-01-27	46.460	46.560	44.800	45.540	13.810	4,026,825
2022-01-26	46.220	47.220	46.020	46.110	13.982	2,417,085
2022-01-25	45.290	46.210	45.240	46.090	13.976	2,460,397
2022-01-24	45.030	45.760	44.480	45.110	13.679	3,662,010
2022-01-21	46.050	46.710	45.090	45.350	13.752	1,913,917
2022-01-20	47.060	47.460	45.760	46.230	14.019	3,481,087
2022-01-19	45.780	47.850	45.770	46.870	14.213	5,978,610
2022-01-18	44.600	45.880	44.220	45.550	13.813	2,189,880
2022-01-17	46.050	46.350	44.710	44.800	13.585	2,754,675
2022-01-14	44.890	46.610	44.880	45.950	13.934	3,495,195
2022-01-13	45.490	45.490	44.620	45.190	13.703	2,905,897
2022-01-12	43.620	45.540	43.620	45.130	13.685	3,341,002
2022-01-11	43.700	44.130	42.940	43.690	13.249	2,631,172
2022-01-10	43.040	44.180	42.850	43.730	13.261	3,252,150
2022-01-07	43.320	43.850	42.790	42.990	13.036	3,491,482
2022-01-06	41.010	43.630	40.470	43.200	13.100	7,012,170
2022-01-05	41.150	42.510	40.730	40.950	12.418	5,354,415
2022-01-04	41.590	42.450	41.000	41.110	12.466	5,067,315
2022-01-03	41.890	42.100	40.030	41.590	12.612	4,474,305
2021-12-30	44.570	45.840	44.170	45.030	12.413	5,480,392
2021-12-29	43.590	44.410	42.900	44.350	12.226	2,470,124
2021-12-28	42.460	43.620	41.810	43.550	12.006	2,850,729

← NewerPage 20 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.