SLC Agrícola S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.320	17.380	16.950	17.020	17.020	2,266,300
2026-10-15	17.550	17.680	17.230	17.330	17.330	1,505,300
2026-10-14	17.950	17.950	17.310	17.700	17.700	2,246,500
2026-10-13	17.510	18.120	17.470	18.000	18.000	2,981,200
2026-10-09	17.700	17.900	17.460	17.600	17.600	4,172,200
2026-10-08	17.770	17.950	17.390	17.520	17.520	3,031,100
2026-10-07	17.330	17.840	17.270	17.720	17.720	2,762,800
2026-10-06	17.020	17.350	16.930	17.320	17.320	2,732,200
2026-10-05	17.250	17.800	16.900	16.920	16.920	7,465,700
2026-10-02	16.870	17.310	16.700	17.200	17.200	2,381,900
2026-10-01	16.820	16.960	16.570	16.620	16.620	2,278,600
2026-09-30	16.860	17.100	16.700	16.810	16.810	2,244,200
2026-09-29	16.900	16.900	16.520	16.750	16.750	1,955,700
2026-09-28	17.310	17.330	16.810	16.860	16.860	1,411,600
2026-09-25	17.180	17.730	17.160	17.290	17.290	1,733,800
2026-09-24	17.570	17.670	17.180	17.180	17.180	1,409,600
2026-09-23	17.900	17.960	17.620	17.620	17.620	1,790,500
2026-09-22	17.490	18.000	17.400	17.990	17.990	2,442,300
2026-09-21	17.680	17.740	17.430	17.560	17.560	1,307,100
2026-09-18	17.950	17.990	17.390	17.680	17.680	3,877,300
2026-09-17	17.750	17.960	17.520	17.960	17.960	1,724,300
2026-09-16	17.900	18.090	17.560	17.750	17.750	2,203,400
2026-09-15	17.310	18.200	17.270	17.970	17.970	3,613,300
2026-09-14	17.870	17.980	17.350	17.350	17.350	4,531,200
2026-09-11	18.380	18.420	17.940	17.940	17.940	3,702,900
2026-09-10	18.030	18.700	17.810	18.430	18.430	6,986,000
2026-09-09	17.060	18.330	16.980	17.880	17.880	8,937,200
2026-09-08	16.490	16.910	16.480	16.850	16.850	2,797,400
2026-09-04	16.400	16.820	16.310	16.410	16.410	8,677,200
2026-09-03	16.410	16.580	16.210	16.490	16.490	2,693,600
2026-09-02	16.370	16.420	16.050	16.380	16.380	3,620,000
2026-09-01	16.110	16.460	16.040	16.310	16.310	3,181,400
2026-08-31	15.900	16.260	15.600	16.070	16.070	4,822,600
2026-08-28	16.010	16.030	15.580	15.770	15.770	2,353,200
2026-08-27	16.290	16.290	15.890	16.010	16.010	3,236,000
2026-08-26	15.990	16.320	15.840	16.290	16.290	2,302,500
2026-08-25	15.720	15.930	15.520	15.910	15.910	1,984,600
2026-08-24	15.810	15.980	15.580	15.740	15.740	2,717,700
2026-08-21	15.200	15.890	15.170	15.890	15.890	5,486,000
2026-08-20	14.610	15.200	14.370	15.150	15.150	7,529,000
2026-08-19	13.860	14.360	13.850	14.330	14.330	3,553,800
2026-08-18	13.750	14.110	13.740	13.740	13.740	2,264,700
2026-08-17	13.370	13.780	13.330	13.740	13.740	2,052,100
2026-08-14	13.250	13.580	13.110	13.360	13.360	3,743,700
2026-08-13	13.600	13.860	13.000	13.330	13.330	5,378,200
2026-08-12	13.330	13.420	13.200	13.230	13.230	2,178,400
2026-08-11	13.290	13.460	13.230	13.300	13.300	2,165,800
2026-08-10	13.220	13.420	13.160	13.370	13.370	2,042,000
2026-08-07	13.290	13.360	13.170	13.220	13.220	1,046,300
2026-08-06	13.510	13.580	13.210	13.210	13.210	1,531,000
2026-08-05	13.650	13.770	13.510	13.510	13.510	1,366,300
2026-08-04	13.560	13.780	13.410	13.570	13.570	2,531,000
2026-08-03	13.550	13.560	13.210	13.350	13.350	2,843,700
2026-07-31	13.360	13.540	13.310	13.380	13.380	1,480,100
2026-07-30	13.100	13.360	13.040	13.260	13.260	2,023,400
2026-07-29	13.160	13.300	13.060	13.090	13.090	1,817,600
2026-07-28	13.570	13.650	13.150	13.160	13.160	2,745,200
2026-07-27	13.720	13.730	13.330	13.380	13.380	2,466,800
2026-07-24	13.700	13.800	13.630	13.640	13.640	1,439,100
2026-07-23	13.910	14.060	13.690	13.770	13.770	2,339,800

Page 1 of 21 · 1,250 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.