Skip to main content
SLC Agrícola S.A. (BVMF:SLCE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.42
-0.29 (-1.74%)
Dec 5, 2025, 5:40 PM GMT-3

SLC Agrícola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.7216.8116.5716.7116.710.42%2,280,100
Dec 3, 202516.4516.6616.4516.6416.641.16%1,334,900
Dec 2, 202516.3716.5416.2416.4516.450.61%2,135,800
Dec 1, 202516.6016.6616.3116.3516.35-1.15%1,402,800
Nov 28, 202516.5116.6716.4516.5416.540.24%1,696,600
Nov 27, 202516.4716.5916.3016.5016.500.36%1,109,800
Nov 26, 202516.0416.4416.0416.4416.442.62%1,758,200
Nov 25, 202516.3016.3416.0216.0216.02-1.54%1,577,100
Nov 24, 202516.2116.3416.1116.2716.270.56%1,384,200
Nov 21, 202516.3816.4316.0416.1816.18-0.49%2,562,200
Nov 19, 202516.3616.5216.2616.2616.26-0.91%1,681,800
Nov 18, 202516.4116.5816.3416.4116.41-0.61%1,153,800
Nov 17, 202516.6516.6916.3416.5116.51-0.84%1,667,900
Nov 14, 202516.5516.7516.5016.6516.650.60%1,572,200
Nov 13, 202516.7716.8516.5516.5516.55-1.49%1,408,200
Nov 12, 202516.8916.9816.6416.8016.80-0.53%1,725,000
Nov 11, 202516.8817.0216.8216.8916.890.06%2,097,800
Nov 10, 202516.8017.1016.7416.8816.880.60%2,723,800
Nov 7, 202516.6717.1016.4216.7816.784.16%4,642,900
Nov 6, 202516.4616.4616.0816.1116.11-1.89%1,257,300
Nov 5, 202516.3716.5316.2816.4216.420.55%2,101,800
Nov 4, 202516.1016.4916.0916.3316.331.37%1,503,800
Nov 3, 202516.1716.1716.0016.1116.11-0.25%1,132,500
Oct 31, 202515.9016.1815.8816.1516.151.76%1,411,500
Oct 30, 202515.8815.9515.7715.8715.870.32%824,900
Oct 29, 202515.8516.1715.8215.8215.82-0.19%1,567,800
Oct 28, 202515.9416.0515.8415.8515.85-0.25%1,480,600
Oct 27, 202516.0116.0915.8815.8915.89-0.19%2,053,400
Oct 24, 202515.8815.9415.8115.9215.920.70%799,900
Oct 23, 202515.8615.9315.7615.8115.81-0.32%1,152,400
Oct 22, 202515.8515.9015.7315.8615.860.06%865,000
Oct 21, 202515.7815.9515.7215.8515.850.44%1,332,500
Oct 20, 202515.7815.8115.7115.7815.780.32%866,600
Oct 17, 202515.7415.7815.6315.7315.73-2,692,700
Oct 16, 202515.7915.8115.6615.7315.73-0.38%1,776,600
Oct 15, 202515.6215.8215.5715.7915.790.64%2,589,800
Oct 14, 202515.6515.7615.6115.6915.690.26%1,116,300
Oct 13, 202515.8615.9715.6515.6515.65-0.95%1,174,600
Oct 10, 202515.7415.9215.6815.8015.800.70%1,720,300
Oct 9, 202515.8015.8715.6115.6915.69-0.38%3,594,600
Oct 8, 202515.7215.8915.7215.7515.750.13%1,223,400
Oct 7, 202515.8515.9015.6415.7315.73-0.69%1,853,900
Oct 6, 202515.9716.0215.8215.8415.84-0.63%2,294,300
Oct 3, 202516.2516.3215.7715.9415.94-2.45%3,579,400
Oct 2, 202516.4716.4716.2416.3416.34-0.49%1,090,800
Oct 1, 202516.4516.5316.2116.4216.420.06%1,800,000
Sep 30, 202516.6616.7016.4116.4116.41-1.20%1,442,000
Sep 29, 202516.7016.8116.5316.6116.610.24%1,184,400
Sep 26, 202516.5116.6716.5016.5716.570.73%1,389,200
Sep 25, 202516.6016.6916.4216.4516.45-0.90%1,862,900
Sep 24, 202516.7116.7716.6016.6016.60-0.36%791,600
Sep 23, 202516.5016.7416.5016.6616.661.15%1,448,300
Sep 22, 202516.8016.8116.4716.4716.47-1.85%1,728,900
Sep 19, 202516.7717.0016.7016.7816.780.18%1,639,100
Sep 18, 202517.0017.0316.6216.7516.75-1.53%2,983,300
Sep 17, 202517.1017.1016.9517.0117.01-1,717,900
Sep 16, 202517.2217.3217.0017.0117.01-1.05%1,366,100
Sep 15, 202516.9517.2116.9517.1917.191.36%1,470,400
Sep 12, 202517.0317.1416.9316.9616.96-0.76%2,283,500
Sep 11, 202517.0917.0916.9217.0917.090.53%1,530,700
Sep 10, 202517.0617.1116.9317.0017.00-0.12%1,805,800
Sep 9, 202517.0917.1416.9317.0217.02-0.23%1,231,900
Sep 8, 202517.1317.2016.9217.0617.06-0.64%1,720,400
Sep 5, 202517.1417.2217.0117.1717.170.35%1,814,100
Sep 4, 202517.0017.1517.0017.1117.110.65%1,908,000
Sep 3, 202517.0817.1016.9517.0017.00-0.53%1,736,900
Sep 2, 202517.2117.2717.0017.0917.09-1.21%1,454,100
Sep 1, 202517.4117.5717.2617.3017.30-1.14%1,184,500
Aug 29, 202517.5917.7917.4917.5017.50-0.79%5,134,500
Aug 28, 202517.5417.7717.3517.6417.641.32%2,296,600
Aug 27, 202517.4017.5017.2617.4117.410.64%1,749,300
Aug 26, 202517.2817.3617.0417.3017.300.29%1,703,600
Aug 25, 202517.2117.3217.0017.2517.250.35%2,171,100
Aug 22, 202517.1017.1916.7717.1917.191.72%2,727,900
Aug 21, 202516.9917.0216.7116.9016.90-0.71%2,264,000
Aug 20, 202516.9617.2416.8917.0217.020.29%2,082,800
Aug 19, 202517.1617.1616.8216.9716.97-0.93%2,004,200
Aug 18, 202516.9117.3016.9117.1317.131.36%1,400,700
Aug 15, 202517.0817.1916.9016.9016.90-1.23%1,894,000
Aug 14, 202517.0817.3616.7617.1117.11-1.21%4,926,400
Aug 13, 202517.1317.3216.9317.3217.321.35%2,558,500
Aug 12, 202517.3017.3617.0117.0917.09-0.81%1,502,100
Aug 11, 202517.2717.2817.0517.2317.23-0.52%2,175,400
Aug 8, 202517.2017.5317.2017.3217.320.23%1,430,100
Aug 7, 202517.6017.6817.2717.2817.28-2.10%2,112,600
Aug 6, 202518.1918.1917.6517.6517.65-2.43%2,171,600
Aug 5, 202518.2218.2217.9518.0918.09-0.33%1,171,700
Aug 4, 202518.2218.2617.9918.1518.150.06%1,165,700
Aug 1, 202518.4018.4918.1418.1418.14-1.04%1,797,600
Jul 31, 202518.0818.4018.0118.3318.330.44%1,554,000
Jul 30, 202518.1418.3717.9718.2518.250.61%3,247,900
Jul 29, 202517.9218.2817.8718.1418.141.51%1,370,600
Jul 28, 202518.0018.1217.6517.8717.87-0.67%2,093,800
Jul 25, 202517.9118.0217.6817.9917.990.22%2,946,900
Jul 24, 202517.9418.1017.8617.9517.95-0.50%2,185,400
Jul 23, 202517.9518.1217.8718.0418.040.61%1,484,200
Jul 22, 202518.1918.1917.8517.9317.93-0.88%1,518,500
Jul 21, 202518.2018.2817.9918.0918.09-0.60%1,648,200
Jul 18, 202518.1818.2418.0618.2018.200.11%853,300
Jul 17, 202518.4118.5418.1818.1818.18-1.09%1,634,600