SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.000	19.010	18.460	18.880	15.791	4,099,500
2025-05-09	19.140	19.230	18.610	18.910	15.816	5,020,087
2025-05-08	19.470	19.490	19.130	19.330	16.167	1,814,287
2025-05-07	19.350	19.430	19.100	19.300	16.142	2,017,237
2025-05-06	19.320	19.600	19.100	19.320	16.159	1,840,725
2025-05-05	20.200	20.350	19.580	19.700	16.477	2,899,012
2025-05-02	19.910	20.150	19.750	20.030	16.239	2,694,150
2025-04-30	19.950	20.000	19.640	19.790	16.044	2,343,600
2025-04-29	20.000	20.210	19.860	19.950	16.174	1,961,887
2025-04-28	20.000	20.050	19.800	19.980	16.198	3,118,837
2025-04-25	20.140	20.270	19.980	20.010	16.222	3,342,600
2025-04-24	20.050	20.220	19.840	20.120	16.312	3,599,887
2025-04-23	20.550	20.550	19.960	20.110	16.304	3,004,537
2025-04-22	20.140	20.590	20.000	20.340	16.490	2,806,087
2025-04-17	20.350	20.370	20.100	20.150	16.336	2,160,225
2025-04-16	20.240	20.450	20.150	20.290	16.449	3,283,087
2025-04-15	20.880	20.930	20.220	20.310	16.466	4,535,437
2025-04-14	20.320	21.000	20.300	20.830	16.887	6,030,787
2025-04-11	19.060	20.130	19.050	20.120	16.312	5,722,537
2025-04-10	18.730	19.130	18.640	18.980	15.387	2,342,025
2025-04-09	18.510	19.220	18.500	18.730	15.185	3,552,637
2025-04-08	18.750	18.980	18.610	18.640	15.112	2,627,212
2025-04-07	18.290	19.220	18.280	18.720	15.177	7,252,650
2025-04-04	18.600	19.270	18.500	18.530	15.023	6,205,162
2025-04-03	18.910	19.170	18.550	18.630	15.104	4,886,437
2025-04-02	18.780	19.150	18.750	18.760	15.209	3,721,837
2025-04-01	18.440	18.940	18.350	18.850	15.282	2,195,212
2025-03-31	18.250	18.700	18.250	18.600	15.079	1,954,350
2025-03-28	18.590	18.610	18.320	18.430	14.941	1,195,650
2025-03-27	18.240	18.650	18.170	18.590	15.071	1,248,750
2025-03-26	18.480	18.550	18.150	18.250	14.796	1,858,387
2025-03-25	18.570	18.660	18.310	18.420	14.933	2,618,325
2025-03-24	18.760	18.860	18.460	18.560	15.047	2,038,500
2025-03-21	18.430	18.900	18.430	18.750	15.201	1,984,725
2025-03-20	18.600	18.770	18.410	18.500	14.998	2,474,775
2025-03-19	19.340	19.360	18.660	18.660	15.128	4,261,725
2025-03-18	17.930	19.340	17.930	19.340	15.679	6,204,375
2025-03-17	18.640	18.670	17.830	17.890	14.504	10,365,525
2025-03-14	18.670	19.010	18.440	18.620	15.096	7,700,737
2025-03-13	18.340	18.660	17.720	18.600	15.079	5,398,875
2025-03-12	18.700	19.020	18.700	18.800	15.241	2,857,612
2025-03-11	18.900	19.040	18.680	18.800	15.241	2,577,825
2025-03-10	19.050	19.510	18.990	19.030	15.428	3,172,387
2025-03-07	19.210	19.370	19.040	19.180	15.550	4,356,562
2025-03-06	18.490	18.860	18.380	18.670	15.136	3,077,100
2025-03-05	18.100	18.690	18.100	18.500	14.998	3,678,300
2025-02-28	18.240	18.260	17.940	18.040	14.625	3,057,862
2025-02-27	18.200	18.250	18.030	18.170	14.731	1,822,612
2025-02-26	18.010	18.200	17.880	18.120	14.690	4,829,625
2025-02-25	18.000	18.260	17.990	17.990	14.585	2,209,275
2025-02-24	18.290	18.380	18.000	18.070	14.650	2,358,787
2025-02-21	18.150	18.520	18.030	18.340	14.869	3,642,412
2025-02-20	18.500	18.520	18.150	18.150	14.714	1,772,325
2025-02-19	18.300	18.480	18.250	18.460	14.966	1,687,725
2025-02-18	18.990	19.080	18.280	18.280	14.820	2,809,912
2025-02-17	18.790	19.230	18.790	19.030	15.428	2,479,950
2025-02-14	18.490	18.920	18.400	18.830	15.266	4,420,350
2025-02-13	18.170	18.490	17.990	18.450	14.958	3,592,125
2025-02-12	18.110	18.360	18.070	18.170	14.731	5,477,512
2025-02-11	17.850	18.300	17.840	18.250	14.796	1,619,550

← NewerPage 7 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.