SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	18.220	18.220	17.950	18.090	15.130	1,318,387
2025-08-04	18.220	18.260	17.990	18.150	15.180	1,312,425
2025-08-01	18.400	18.490	18.140	18.140	15.172	2,022,412
2025-07-31	18.080	18.400	18.010	18.330	15.331	1,754,325
2025-07-30	18.140	18.370	17.970	18.250	15.264	3,656,362
2025-07-29	17.920	18.280	17.870	18.140	15.172	1,541,925
2025-07-28	18.000	18.120	17.650	17.870	14.946	2,375,212
2025-07-25	17.910	18.020	17.680	17.990	15.046	3,316,387
2025-07-24	17.940	18.100	17.860	17.950	15.013	2,459,025
2025-07-23	17.950	18.120	17.870	18.040	15.088	1,670,062
2025-07-22	18.190	18.190	17.850	17.930	14.996	1,709,325
2025-07-21	18.200	18.280	17.990	18.090	15.130	1,854,225
2025-07-18	18.180	18.240	18.060	18.200	15.222	961,762
2025-07-17	18.410	18.540	18.180	18.180	15.205	2,019,712
2025-07-16	18.220	18.490	18.090	18.380	15.373	3,953,700
2025-07-15	18.060	18.240	17.910	18.220	15.239	2,063,250
2025-07-14	18.090	18.310	18.020	18.140	15.172	3,231,675
2025-07-11	18.040	18.260	18.030	18.200	15.222	1,835,325
2025-07-10	18.000	18.290	17.890	18.150	15.180	2,607,637
2025-07-09	18.440	18.700	18.000	18.000	15.055	5,881,275
2025-07-08	18.300	18.480	18.230	18.380	15.373	1,491,975
2025-07-07	18.150	18.290	18.120	18.270	15.281	1,316,250
2025-07-04	18.010	18.250	18.010	18.100	15.139	1,469,925
2025-07-03	18.040	18.300	18.040	18.050	15.097	2,053,575
2025-07-02	17.900	18.030	17.780	18.010	15.063	2,950,425
2025-07-01	17.920	17.990	17.700	17.820	14.904	2,122,650
2025-06-30	17.910	18.020	17.770	17.870	14.946	3,215,700
2025-06-27	17.770	17.990	17.720	17.910	14.980	1,817,887
2025-06-26	17.860	17.980	17.700	17.910	14.980	2,414,475
2025-06-25	18.000	18.030	17.690	17.800	14.888	3,275,437
2025-06-24	18.430	18.600	17.900	17.980	15.038	2,577,825
2025-06-23	18.450	18.950	18.330	18.500	15.473	2,514,375
2025-06-20	18.500	18.530	18.230	18.450	15.431	2,794,500
2025-06-18	18.750	18.810	18.430	18.430	15.414	2,559,262
2025-06-17	19.010	19.010	18.550	18.710	15.649	1,511,887
2025-06-16	18.610	19.040	18.470	18.880	15.791	3,120,300
2025-06-13	18.350	18.660	18.310	18.490	15.465	2,034,000
2025-06-12	18.590	18.610	18.380	18.390	15.381	2,021,062
2025-06-11	18.600	18.760	18.450	18.660	15.607	2,210,400
2025-06-10	18.530	18.850	18.480	18.630	15.582	1,619,775
2025-06-09	18.890	18.930	18.370	18.400	15.389	2,586,150
2025-06-06	19.000	19.130	18.820	18.910	15.816	1,540,687
2025-06-05	18.900	19.130	18.800	19.000	15.891	1,891,575
2025-06-04	19.020	19.230	18.890	18.890	15.799	1,991,587
2025-06-03	18.790	19.220	18.740	18.950	15.849	1,973,925
2025-06-02	18.900	19.190	18.650	18.780	15.707	2,464,987
2025-05-30	19.430	19.430	18.890	18.890	15.799	1,797,750
2025-05-29	19.200	19.450	18.990	19.300	16.142	3,092,175
2025-05-28	19.200	19.380	19.120	19.290	16.134	1,868,850
2025-05-27	19.010	19.280	18.870	19.160	16.025	3,012,637
2025-05-26	18.810	19.140	18.810	18.870	15.782	2,064,375
2025-05-23	18.360	18.970	18.240	18.880	15.791	2,617,087
2025-05-22	18.500	18.650	18.360	18.360	15.356	2,456,775
2025-05-21	18.770	18.850	18.510	18.520	15.490	1,244,362
2025-05-20	18.810	18.900	18.690	18.900	15.808	1,496,025
2025-05-19	18.930	19.060	18.800	18.880	15.791	2,091,487
2025-05-16	18.990	19.170	18.770	18.990	15.883	2,143,800
2025-05-15	18.700	19.040	18.670	19.040	15.925	2,362,725
2025-05-14	19.780	19.900	18.630	18.660	15.607	3,644,325
2025-05-13	18.800	19.200	18.800	18.980	15.874	3,952,125

← NewerPage 6 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.