SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	16.130	16.300	16.010	16.200	16.200	1,626,100
2026-01-26	15.950	16.070	15.840	16.020	16.020	1,809,800
2026-01-23	15.640	16.100	15.480	15.900	15.900	2,042,400
2026-01-22	15.560	15.730	15.450	15.560	15.560	2,485,800
2026-01-21	15.210	15.550	15.160	15.480	15.480	1,594,200
2026-01-20	15.010	15.190	14.970	15.150	15.150	1,059,300
2026-01-19	15.270	15.280	15.040	15.050	15.050	997,500
2026-01-16	15.440	15.500	15.080	15.220	15.220	1,803,400
2026-01-15	15.230	15.590	15.150	15.440	15.440	2,390,000
2026-01-14	15.200	15.300	14.990	15.230	15.230	2,812,400
2026-01-13	15.050	15.090	14.900	15.060	15.060	2,515,400
2026-01-12	14.570	15.070	14.530	15.050	15.050	5,291,800
2026-01-09	14.520	14.660	14.450	14.580	14.580	3,056,300
2026-01-08	14.400	14.580	14.310	14.450	14.450	2,143,600
2026-01-07	14.660	14.740	14.310	14.360	14.360	2,198,900
2026-01-06	14.640	14.740	14.480	14.660	14.660	4,666,000
2026-01-05	14.820	14.820	14.600	14.640	14.640	2,271,800
2026-01-02	14.390	14.800	14.390	14.790	14.790	4,996,500
2025-12-30	16.250	16.280	15.990	16.050	14.267	2,525,400
2025-12-29	16.150	16.260	16.090	16.140	14.347	1,566,562
2025-12-26	15.980	16.160	15.800	16.150	14.356	2,312,550
2025-12-23	16.000	16.150	15.950	16.000	14.222	1,786,950
2025-12-22	16.060	16.120	15.930	15.930	14.160	3,323,812
2025-12-19	16.070	16.150	15.980	16.000	14.222	2,208,825
2025-12-18	16.000	16.210	15.980	16.070	14.284	1,854,675
2025-12-17	16.200	16.290	15.960	16.000	14.222	2,646,675
2025-12-16	16.420	16.510	16.240	16.240	14.436	2,684,362
2025-12-15	16.690	16.820	16.420	16.430	14.604	2,966,512
2025-12-12	17.340	17.510	17.250	17.500	15.556	2,257,762
2025-12-11	17.400	17.460	17.050	17.250	14.428	2,303,550
2025-12-10	17.050	17.470	17.000	17.390	14.545	2,350,125
2025-12-09	16.860	17.270	16.730	16.990	14.210	2,713,050
2025-12-08	16.490	17.070	16.390	16.900	14.135	2,609,887
2025-12-05	16.990	16.990	16.340	16.340	13.666	3,979,125
2025-12-04	16.720	16.810	16.570	16.710	13.976	2,565,112
2025-12-03	16.450	16.660	16.450	16.640	13.917	1,501,762
2025-12-02	16.370	16.540	16.240	16.450	13.758	2,402,775
2025-12-01	16.600	16.660	16.310	16.350	13.675	1,578,150
2025-11-28	16.510	16.670	16.450	16.540	13.834	1,909,462
2025-11-27	16.470	16.590	16.300	16.500	13.800	1,248,525
2025-11-26	16.040	16.440	16.040	16.440	13.750	1,977,975
2025-11-25	16.300	16.340	16.020	16.020	13.399	1,774,237
2025-11-24	16.210	16.340	16.110	16.270	13.608	1,557,225
2025-11-21	16.380	16.430	16.040	16.180	13.533	2,884,500
2025-11-19	16.360	16.520	16.260	16.260	13.600	1,892,025
2025-11-18	16.410	16.580	16.340	16.410	13.725	1,298,025
2025-11-17	16.650	16.690	16.340	16.510	13.809	1,876,387
2025-11-14	16.550	16.750	16.500	16.650	13.926	1,768,725
2025-11-13	16.770	16.850	16.550	16.550	13.842	1,584,225
2025-11-12	16.890	16.980	16.640	16.800	14.051	1,940,625
2025-11-11	16.880	17.020	16.820	16.890	14.126	2,360,025
2025-11-10	16.800	17.100	16.740	16.880	14.118	3,064,275
2025-11-07	16.670	17.100	16.420	16.780	14.035	5,224,725
2025-11-06	16.460	16.460	16.080	16.110	13.474	1,414,462
2025-11-05	16.330	16.530	16.280	16.420	13.733	2,364,525
2025-11-04	16.100	16.490	16.090	16.330	13.658	1,691,775
2025-11-03	16.170	16.170	16.000	16.110	13.474	1,274,062
2025-10-31	15.900	16.180	15.880	16.150	13.508	1,588,162
2025-10-30	15.880	15.950	15.770	15.870	13.273	929,812
2025-10-29	15.850	16.170	15.820	15.820	13.232	1,764,000

← NewerPage 4 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.