SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	41.060	42.350	40.960	42.330	11.669	3,215,817
2021-12-23	41.610	42.420	40.900	41.070	11.322	2,624,490
2021-12-22	39.200	41.540	39.090	41.360	11.402	5,621,690
2021-12-21	37.900	39.750	37.670	39.050	10.765	3,645,427
2021-12-20	37.880	38.560	37.140	37.480	10.332	3,191,859
2021-12-17	37.930	38.450	37.060	38.130	10.511	3,351,669
2021-12-16	38.400	39.090	38.100	38.350	10.572	3,276,801
2021-12-15	39.010	39.560	37.700	38.160	10.520	2,997,744
2021-12-14	38.920	39.720	38.340	38.910	10.726	2,235,717
2021-12-13	38.580	39.300	38.400	38.810	10.699	1,699,929
2021-12-10	39.170	39.570	38.290	38.600	10.641	1,244,182
2021-12-09	39.310	39.330	38.710	39.000	10.751	1,826,253
2021-12-08	38.820	39.900	38.700	39.520	10.895	2,296,701
2021-12-07	38.910	39.680	38.520	38.810	10.699	2,392,533
2021-12-06	37.810	38.830	37.780	38.310	10.561	1,767,174
2021-12-03	37.510	38.850	37.400	37.730	10.401	3,963,415
2021-12-02	37.040	38.150	36.930	37.380	10.305	3,479,627
2021-12-01	38.500	38.780	36.650	37.040	10.211	6,689,999
2021-11-30	40.710	40.710	37.790	38.380	10.580	7,779,271
2021-11-29	41.200	41.530	40.590	40.900	11.275	1,832,787
2021-11-26	41.480	41.850	40.150	40.700	11.220	2,477,202
2021-11-25	41.600	43.170	41.230	42.570	11.735	2,981,954
2021-11-24	40.560	41.740	40.080	41.600	11.468	3,403,397
2021-11-23	41.060	41.060	39.590	40.700	11.220	3,035,587
2021-11-22	40.720	41.640	40.440	40.700	11.220	2,360,679
2021-11-19	41.250	41.850	40.390	40.760	11.236	2,413,224
2021-11-18	41.930	42.330	41.020	41.270	11.377	3,188,047
2021-11-17	43.810	44.020	41.540	41.980	11.573	3,821,301
2021-11-16	45.950	45.980	43.230	43.560	12.008	4,365,801
2021-11-12	47.900	48.320	45.850	45.930	12.662	3,422,727
2021-11-11	48.470	48.470	47.110	47.970	13.224	3,939,457
2021-11-10	48.000	48.160	47.420	48.070	13.252	2,495,443
2021-11-09	48.010	48.690	47.510	48.100	13.260	2,589,914
2021-11-08	45.270	48.070	45.220	47.900	13.205	4,274,325
2021-11-05	45.090	45.950	44.560	45.570	12.562	2,020,639
2021-11-04	44.700	45.550	43.810	44.760	12.339	2,448,888
2021-11-03	42.820	45.090	42.640	44.580	12.290	4,093,551
2021-11-01	44.270	44.560	42.420	43.080	11.876	3,063,629
2021-10-29	43.490	44.450	42.920	43.580	12.014	3,842,264
2021-10-28	43.980	44.300	42.800	43.490	11.989	3,929,112
2021-10-27	45.490	45.690	43.200	43.630	12.028	5,163,493
2021-10-26	46.520	46.880	44.590	45.070	12.425	3,062,812
2021-10-25	46.300	47.560	46.110	46.980	12.951	3,122,979
2021-10-22	46.040	46.920	43.430	46.300	12.764	6,311,571
2021-10-21	46.240	47.000	45.060	46.200	12.736	3,169,806
2021-10-20	48.760	48.760	47.190	47.690	13.147	2,889,933
2021-10-19	48.980	49.430	47.710	48.040	13.243	3,426,266
2021-10-18	48.390	49.380	48.070	48.750	13.439	3,671,835
2021-10-15	49.020	49.330	48.240	48.400	13.343	3,368,004
2021-10-14	48.520	49.110	48.240	49.000	13.508	3,238,141

← NewerPage 21 of 21 · 1,250 trading days

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.