SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	15.940	16.050	15.840	15.850	13.257	1,666,800
2025-10-27	16.010	16.090	15.880	15.890	13.290	2,311,425
2025-10-24	15.880	15.940	15.810	15.920	13.315	904,612
2025-10-23	15.860	15.900	15.760	15.810	13.223	1,298,250
2025-10-22	15.850	15.900	15.730	15.860	13.265	974,812
2025-10-21	15.780	15.950	15.720	15.850	13.257	1,500,412
2025-10-20	15.780	15.810	15.710	15.780	13.198	975,375
2025-10-17	15.740	15.780	15.630	15.730	13.156	3,030,075
2025-10-16	15.790	15.810	15.660	15.730	13.156	2,008,575
2025-10-15	15.620	15.820	15.570	15.790	13.207	2,918,587
2025-10-14	15.650	15.760	15.610	15.690	13.123	1,257,750
2025-10-13	15.860	15.970	15.650	15.650	13.089	1,333,912
2025-10-10	15.740	15.920	15.680	15.800	13.215	1,937,025
2025-10-09	15.800	15.870	15.610	15.690	13.123	4,045,950
2025-10-08	15.720	15.890	15.720	15.750	13.173	1,380,937
2025-10-07	15.850	15.900	15.640	15.730	13.156	2,102,400
2025-10-06	15.970	16.020	15.820	15.840	13.248	2,581,875
2025-10-03	16.250	16.320	15.770	15.940	13.332	4,042,350
2025-10-02	16.470	16.470	16.240	16.340	13.666	1,227,487
2025-10-01	16.450	16.530	16.210	16.420	13.733	2,025,450
2025-09-30	16.660	16.700	16.410	16.410	13.725	1,631,025
2025-09-29	16.700	16.810	16.530	16.610	13.892	1,344,937
2025-09-26	16.510	16.670	16.500	16.570	13.859	1,563,075
2025-09-25	16.600	16.690	16.420	16.450	13.758	2,098,462
2025-09-24	16.710	16.770	16.600	16.600	13.884	899,887
2025-09-23	16.500	16.740	16.500	16.660	13.934	1,630,800
2025-09-22	16.800	16.810	16.470	16.470	13.775	1,990,575
2025-09-19	16.770	17.000	16.700	16.780	14.035	1,844,550
2025-09-18	17.000	17.030	16.620	16.750	14.009	3,364,875
2025-09-17	17.100	17.100	16.950	17.010	14.227	1,933,762
2025-09-16	17.220	17.320	17.000	17.010	14.227	1,539,112
2025-09-15	16.950	17.210	16.950	17.190	14.377	1,660,950
2025-09-12	17.030	17.140	16.930	16.960	14.185	2,569,725
2025-09-11	17.090	17.090	16.920	17.090	14.294	1,723,050
2025-09-10	17.060	17.110	16.930	17.000	14.218	2,033,437
2025-09-09	17.090	17.140	16.930	17.020	14.235	1,390,162
2025-09-08	17.130	17.200	16.920	17.060	14.269	1,937,812
2025-09-05	17.140	17.220	17.010	17.170	14.361	2,040,975
2025-09-04	17.000	17.150	17.000	17.110	14.310	2,148,187
2025-09-03	17.080	17.100	16.950	17.000	14.218	1,957,387
2025-09-02	17.210	17.270	17.000	17.090	14.294	1,639,237
2025-09-01	17.410	17.570	17.260	17.300	14.469	1,385,437
2025-08-29	17.590	17.790	17.490	17.500	14.637	5,776,650
2025-08-28	17.540	17.770	17.350	17.640	14.754	2,590,537
2025-08-27	17.400	17.500	17.260	17.410	14.561	1,969,987
2025-08-26	17.280	17.360	17.040	17.300	14.469	1,927,012
2025-08-25	17.210	17.320	17.000	17.250	14.428	2,444,287
2025-08-22	17.100	17.190	16.770	17.190	14.377	3,069,337
2025-08-21	16.990	17.020	16.710	16.900	14.135	2,590,087
2025-08-20	16.960	17.240	16.890	17.020	14.235	2,358,787
2025-08-19	17.160	17.160	16.820	16.970	14.193	2,263,162
2025-08-18	16.910	17.300	16.910	17.130	14.327	1,575,900
2025-08-15	17.080	17.190	16.900	16.900	14.135	2,133,562
2025-08-14	17.080	17.360	16.760	17.110	14.310	5,543,775
2025-08-13	17.130	17.320	16.930	17.320	14.486	2,878,650
2025-08-12	17.300	17.360	17.010	17.090	14.294	1,692,562
2025-08-11	17.270	17.280	17.050	17.230	14.411	2,447,662
2025-08-08	17.200	17.530	17.200	17.320	14.486	1,620,112
2025-08-07	17.600	17.680	17.270	17.280	14.453	2,377,800
2025-08-06	18.190	18.190	17.650	17.650	14.762	2,461,387

← NewerPage 5 of 21 · 1,246 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.