SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	17.360	17.720	17.170	17.350	14.066	2,177,212
2024-11-07	17.890	18.110	17.470	17.470	14.163	2,007,337
2024-11-06	17.320	18.300	17.080	17.900	14.512	4,574,250
2024-11-05	17.270	17.450	17.170	17.340	14.058	1,104,750
2024-11-04	17.400	17.480	17.160	17.310	14.034	2,662,087
2024-11-01	17.120	17.350	16.950	17.300	14.025	1,926,562
2024-10-31	17.200	17.580	17.010	17.010	13.790	2,010,150
2024-10-30	17.110	17.410	17.110	17.350	14.066	1,953,787
2024-10-29	17.180	17.200	17.010	17.190	13.936	3,727,687
2024-10-28	17.380	17.380	17.180	17.200	13.944	1,797,187
2024-10-25	17.320	17.390	17.220	17.220	13.961	2,601,675
2024-10-24	17.170	17.380	17.140	17.380	14.090	1,775,700
2024-10-23	17.320	17.320	17.150	17.200	13.944	2,486,475
2024-10-22	17.200	17.420	17.130	17.350	14.066	2,010,150
2024-10-21	17.100	17.290	17.020	17.280	14.009	1,461,375
2024-10-18	17.290	17.420	17.010	17.050	13.823	1,783,462
2024-10-17	17.270	17.390	17.120	17.170	13.920	1,858,162
2024-10-16	17.400	17.440	17.150	17.440	14.139	3,114,787
2024-10-15	17.150	17.390	17.080	17.330	14.050	1,845,787
2024-10-14	17.140	17.320	17.000	17.160	13.912	2,218,950
2024-10-11	17.240	17.290	17.040	17.100	13.863	1,926,675
2024-10-10	17.600	17.600	17.170	17.220	13.961	2,430,787
2024-10-09	17.640	17.760	17.460	17.530	14.212	1,987,087
2024-10-08	17.750	17.780	17.530	17.670	14.325	2,936,362
2024-10-07	18.050	18.090	17.590	17.590	14.261	2,912,512
2024-10-04	17.970	18.160	17.800	17.930	14.536	2,626,875
2024-10-03	18.260	18.390	17.960	17.960	14.560	4,392,112
2024-10-02	18.560	18.770	18.500	18.530	15.023	2,154,037
2024-10-01	18.200	18.440	18.000	18.400	14.917	3,197,925
2024-09-30	18.470	18.850	17.990	18.200	14.755	3,802,500
2024-09-27	17.820	18.740	17.820	18.660	15.128	7,990,312
2024-09-26	17.320	17.650	17.310	17.630	14.293	2,775,937
2024-09-25	17.300	17.400	17.190	17.240	13.977	4,788,450
2024-09-24	17.170	17.420	17.140	17.260	13.993	2,358,450
2024-09-23	17.000	17.090	16.870	17.040	13.815	2,572,762
2024-09-20	17.090	17.140	16.870	17.000	13.782	3,982,050
2024-09-19	17.180	17.340	17.080	17.080	13.847	2,072,925
2024-09-18	17.220	17.360	17.180	17.230	13.969	2,014,200
2024-09-17	17.200	17.370	17.100	17.320	14.042	1,735,200
2024-09-16	17.300	17.320	17.120	17.190	13.936	2,253,262
2024-09-13	17.290	17.460	17.180	17.210	13.952	2,074,837
2024-09-12	17.210	17.230	17.050	17.190	13.936	3,239,325
2024-09-11	17.270	17.280	17.130	17.200	13.944	2,873,025
2024-09-10	17.200	17.260	16.940	17.220	13.961	2,616,525
2024-09-09	17.360	17.420	17.120	17.120	13.879	3,041,100
2024-09-06	17.520	17.550	17.280	17.360	14.074	2,805,975
2024-09-05	17.600	17.700	17.520	17.550	14.228	2,389,275
2024-09-04	17.560	17.700	17.450	17.600	14.269	1,900,237
2024-09-03	17.420	17.530	17.340	17.470	14.163	1,857,600
2024-09-02	17.850	17.850	17.340	17.420	14.123	2,795,625
2024-08-30	17.750	17.760	17.610	17.660	14.317	2,647,012
2024-08-29	17.820	17.920	17.610	17.730	14.374	2,598,075
2024-08-28	18.080	18.130	17.880	17.880	14.496	1,861,987
2024-08-27	18.050	18.150	17.810	18.070	14.650	2,689,200
2024-08-26	17.950	18.030	17.770	17.980	14.577	1,478,362
2024-08-23	17.850	17.940	17.730	17.900	14.512	1,357,087
2024-08-22	17.950	18.060	17.640	17.790	14.423	1,935,337
2024-08-21	18.010	18.090	17.820	18.000	14.593	1,766,137
2024-08-20	17.900	18.070	17.700	17.970	14.569	1,929,375
2024-08-19	17.810	17.990	17.490	17.860	14.479	3,441,487

← NewerPage 9 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.