SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.160	17.560	17.160	17.240	17.240	1,555,000
2026-04-24	17.530	17.540	17.250	17.370	17.370	2,038,000
2026-04-23	17.700	17.700	17.290	17.530	17.530	2,585,800
2026-04-22	17.840	18.110	17.610	17.680	17.680	2,441,600
2026-04-20	17.840	18.000	17.770	17.850	17.850	3,403,200
2026-04-17	18.270	18.270	17.650	17.740	17.740	4,092,000
2026-04-16	18.350	18.540	18.000	18.100	18.100	3,880,500
2026-04-15	19.300	19.380	18.210	18.350	18.350	4,594,200
2026-04-14	19.190	19.480	19.070	19.320	19.320	4,039,500
2026-04-13	18.930	19.140	18.750	19.100	19.100	2,541,700
2026-04-10	18.690	18.980	18.620	18.810	18.810	2,078,900
2026-04-09	18.210	18.690	18.120	18.610	18.610	2,125,100
2026-04-08	17.850	18.520	17.490	18.210	18.210	5,521,500
2026-04-07	18.410	18.420	17.310	17.710	17.710	5,509,800
2026-04-06	18.510	18.680	18.300	18.380	18.380	2,109,500
2026-04-02	18.120	18.690	18.030	18.470	18.470	3,674,700
2026-04-01	18.670	18.680	17.810	18.170	18.170	5,986,400
2026-03-31	18.700	18.890	18.450	18.710	18.710	2,809,100
2026-03-30	18.660	18.840	18.530	18.580	18.580	1,781,000
2026-03-27	18.390	18.890	18.220	18.640	18.640	3,376,100
2026-03-26	18.400	18.680	18.320	18.370	18.370	2,271,500
2026-03-25	18.490	18.550	18.250	18.520	18.520	1,826,200
2026-03-24	18.250	18.480	18.120	18.480	18.480	2,027,500
2026-03-23	18.250	18.290	17.710	18.250	18.250	3,181,400
2026-03-20	18.210	18.480	17.840	18.210	18.210	5,853,400
2026-03-19	17.910	18.280	17.760	18.210	18.210	2,832,500
2026-03-18	18.240	18.300	17.970	18.010	18.010	2,262,600
2026-03-17	18.040	18.360	17.800	18.320	18.320	2,709,700
2026-03-16	18.130	18.530	18.090	18.090	18.090	2,807,500
2026-03-13	17.560	18.260	17.510	18.000	18.000	5,429,000
2026-03-12	16.610	17.610	16.610	17.560	17.560	7,283,300
2026-03-11	16.950	17.080	16.620	16.830	16.830	2,633,800
2026-03-10	16.840	17.110	16.610	16.960	16.960	2,307,000
2026-03-09	16.390	16.990	16.290	16.750	16.750	5,565,400
2026-03-06	16.210	16.580	16.160	16.390	16.390	2,551,900
2026-03-05	16.230	16.350	16.050	16.210	16.210	2,540,300
2026-03-04	16.330	16.450	16.160	16.310	16.310	1,653,000
2026-03-03	16.380	16.410	16.120	16.230	16.230	2,166,000
2026-03-02	16.350	16.810	16.190	16.640	16.640	2,412,200
2026-02-27	16.560	16.640	16.400	16.480	16.480	2,311,300
2026-02-26	16.610	16.940	16.450	16.620	16.620	2,072,500
2026-02-25	16.380	16.530	16.150	16.530	16.530	1,783,000
2026-02-24	16.170	16.340	15.980	16.340	16.340	1,515,200
2026-02-23	16.190	16.320	16.020	16.090	16.090	1,897,700
2026-02-20	16.050	16.310	15.950	16.270	16.270	1,806,100
2026-02-19	15.840	16.200	15.780	16.150	16.150	1,659,400
2026-02-18	15.880	16.050	15.750	15.840	15.840	1,801,900
2026-02-13	15.810	15.930	15.580	15.890	15.890	2,249,900
2026-02-12	16.070	16.220	15.880	15.880	15.880	2,818,300
2026-02-11	15.870	16.180	15.850	16.050	16.050	2,694,500
2026-02-10	15.820	15.980	15.780	15.790	15.790	1,319,400
2026-02-09	15.540	15.910	15.530	15.820	15.820	2,104,700
2026-02-06	15.600	15.680	15.470	15.470	15.470	1,594,900
2026-02-05	15.740	15.840	15.590	15.590	15.590	1,845,100
2026-02-04	16.140	16.140	15.640	15.790	15.790	2,356,700
2026-02-03	15.980	16.410	15.980	16.210	16.210	1,638,100
2026-02-02	16.130	16.130	15.750	15.940	15.940	1,770,100
2026-01-30	15.820	16.110	15.750	16.050	16.050	2,553,300
2026-01-29	16.100	16.140	15.500	15.820	15.820	4,889,600
2026-01-28	16.250	16.350	15.810	15.980	15.980	3,102,200

← NewerPage 3 of 21 · 1,247 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.