SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	18.210	18.390	17.940	17.940	14.544	2,175,412
2025-02-07	18.000	18.240	17.850	18.160	14.723	2,468,025
2025-02-06	17.920	18.130	17.790	18.010	14.601	3,005,212
2025-02-05	17.640	18.150	17.520	18.110	14.682	4,182,525
2025-02-04	17.440	17.850	17.430	17.630	14.293	4,701,487
2025-02-03	17.350	17.760	17.220	17.480	14.171	3,328,762
2025-01-31	17.910	17.940	17.360	17.360	14.074	3,329,100
2025-01-30	17.520	17.940	17.490	17.890	14.504	4,285,575
2025-01-29	17.700	17.860	17.400	17.520	14.204	2,754,787
2025-01-28	18.090	18.090	17.630	17.660	14.317	2,054,250
2025-01-27	17.830	18.130	17.670	18.070	14.650	3,296,475
2025-01-24	18.170	18.190	17.540	17.830	14.455	5,450,625
2025-01-23	18.160	18.170	17.980	18.120	14.690	1,667,812
2025-01-22	17.950	18.100	17.820	18.000	14.593	2,397,487
2025-01-21	17.950	18.060	17.820	18.040	14.625	1,255,500
2025-01-20	18.050	18.130	17.820	17.990	14.585	1,607,287
2025-01-17	17.870	18.020	17.700	18.010	14.601	1,462,162
2025-01-16	17.800	17.980	17.570	17.700	14.350	1,661,287
2025-01-15	17.880	18.000	17.520	17.780	14.414	1,830,037
2025-01-14	17.380	17.700	17.290	17.690	14.342	1,809,225
2025-01-13	17.200	17.650	17.200	17.370	14.082	2,785,275
2025-01-10	17.390	17.690	17.060	17.190	13.936	3,010,950
2025-01-09	17.140	17.420	17.020	17.390	14.098	1,281,375
2025-01-08	17.330	17.360	17.130	17.130	13.888	1,796,062
2025-01-07	17.220	17.420	17.100	17.330	14.050	2,325,375
2025-01-06	17.040	17.300	17.010	17.220	13.961	2,018,137
2025-01-03	17.210	17.280	17.020	17.020	13.798	1,986,525
2025-01-02	17.500	17.680	17.270	17.320	14.042	2,269,800
2024-12-30	17.700	17.790	17.400	17.500	14.188	1,864,350
2024-12-27	17.750	17.940	17.570	17.680	14.334	2,495,137
2024-12-26	17.780	18.040	17.670	17.720	14.366	1,770,862
2024-12-23	18.360	18.360	17.760	17.930	14.536	2,706,975
2024-12-20	18.320	18.480	18.120	18.410	14.925	3,208,612
2024-12-19	18.710	18.920	18.330	18.420	14.933	2,363,175
2024-12-18	19.140	19.240	18.590	18.660	15.128	3,434,625
2024-12-17	19.100	19.360	19.090	19.200	15.566	4,893,862
2024-12-16	19.160	19.280	19.040	19.100	15.485	2,284,762
2024-12-13	19.360	19.670	19.140	19.170	15.541	2,600,887
2024-12-12	19.000	19.090	18.830	19.010	15.412	2,028,037
2024-12-11	19.000	19.200	18.850	19.150	15.525	2,702,700
2024-12-10	18.740	19.000	18.680	18.950	15.363	1,976,850
2024-12-09	18.570	18.710	18.450	18.680	15.144	2,052,675
2024-12-06	19.010	19.070	18.380	18.570	15.055	3,443,062
2024-12-05	18.840	19.080	18.660	18.960	15.371	3,305,925
2024-12-04	18.560	18.830	18.510	18.770	15.217	3,160,687
2024-12-03	18.000	18.730	17.830	18.710	15.168	4,581,900
2024-12-02	17.910	18.790	17.870	17.970	14.569	6,541,087
2024-11-29	17.520	17.800	17.250	17.410	14.115	3,934,125
2024-11-28	17.090	17.740	16.900	17.520	14.204	3,341,250
2024-11-27	17.080	17.350	16.840	17.070	13.839	3,139,425
2024-11-26	16.860	17.040	16.800	16.920	13.717	1,632,825
2024-11-25	16.800	17.080	16.800	16.850	13.661	2,490,750
2024-11-22	16.750	16.890	16.680	16.840	13.652	1,177,200
2024-11-21	16.900	17.010	16.740	16.740	13.571	2,106,675
2024-11-19	17.010	17.110	16.910	17.030	13.807	1,138,837
2024-11-18	17.000	17.260	16.960	17.010	13.790	1,676,925
2024-11-14	17.180	17.470	16.960	16.980	13.766	2,487,150
2024-11-13	17.270	17.420	16.810	17.200	13.944	2,908,800
2024-11-12	17.330	17.550	17.310	17.420	14.123	1,682,662
2024-11-11	17.350	17.540	17.210	17.470	14.163	1,843,650

← NewerPage 8 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.