Skip to main content
SLC Agrícola S.A. (BVMF:SLCE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.34
+0.13 (0.80%)
Mar 6, 2026, 5:35 PM GMT-3

SLC Agrícola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.2316.3516.0516.2116.21-0.61%2,540,300
Mar 4, 202616.3316.4516.1616.3116.310.49%1,653,000
Mar 3, 202616.3816.4116.1216.2316.23-2.46%2,166,000
Mar 2, 202616.3516.8116.1916.6416.640.97%2,412,200
Feb 27, 202616.5616.6416.4016.4816.48-0.84%2,311,200
Feb 26, 202616.6116.9416.4516.6216.620.54%2,072,500
Feb 25, 202616.3816.5316.1516.5316.531.16%1,783,000
Feb 24, 202616.1716.3415.9816.3416.341.55%1,515,200
Feb 23, 202616.1916.3216.0216.0916.09-1.11%1,897,700
Feb 20, 202616.0516.3115.9516.2716.270.74%1,802,600
Feb 19, 202615.8416.2015.7816.1516.151.96%1,659,400
Feb 18, 202615.8816.0515.7515.8415.84-0.31%1,801,900
Feb 13, 202615.8115.9315.5815.8915.890.06%2,249,900
Feb 12, 202616.0716.2215.8815.8815.88-1.06%2,818,300
Feb 11, 202615.8716.1815.8516.0516.051.65%2,694,400
Feb 10, 202615.8215.9815.7815.7915.79-0.19%1,319,400
Feb 9, 202615.5415.9115.5315.8215.822.26%2,104,700
Feb 6, 202615.6015.6815.4715.4715.47-0.77%1,589,700
Feb 5, 202615.7415.8415.5915.5915.59-1.27%1,845,100
Feb 4, 202616.1416.1415.6415.7915.79-2.59%2,356,700
Feb 3, 202615.9816.4115.9816.2116.211.69%1,638,100
Feb 2, 202616.1316.1315.7515.9415.94-0.69%1,770,100
Jan 30, 202615.8216.1115.7516.0516.051.45%2,553,200
Jan 29, 202616.1016.1415.5015.8215.82-1.00%4,889,600
Jan 28, 202616.2516.3515.8115.9815.98-1.36%3,102,200
Jan 27, 202616.1316.3016.0116.2016.201.12%1,626,100
Jan 26, 202615.9516.0715.8416.0216.020.75%1,809,800
Jan 23, 202615.6416.1015.4815.9015.902.19%2,015,600
Jan 22, 202615.5615.7315.4515.5615.560.52%2,485,800
Jan 21, 202615.2115.5515.1615.4815.482.18%1,594,200
Jan 20, 202615.0115.1914.9715.1515.150.66%1,059,300
Jan 19, 202615.2715.2815.0415.0515.05-1.12%997,500
Jan 16, 202615.4415.5015.0815.2215.22-1.42%1,802,900
Jan 15, 202615.2315.5915.1515.4415.441.38%2,390,000
Jan 14, 202615.2015.3014.9915.2315.231.13%2,812,400
Jan 13, 202615.0515.0914.9015.0615.060.07%2,515,400
Jan 12, 202614.5715.0714.5315.0515.053.22%5,291,800
Jan 9, 202614.5214.6614.4514.5814.580.90%3,056,100
Jan 8, 202614.4014.5814.3114.4514.450.63%2,143,600
Jan 7, 202614.6614.7414.3114.3614.36-2.05%2,198,900
Jan 6, 202614.6414.7414.4814.6614.660.14%4,666,000
Jan 5, 202614.8214.8214.6014.6414.64-1.01%2,271,800
Jan 2, 202614.3914.8014.3914.7914.793.67%4,993,800
Dec 30, 202514.4414.4714.2114.2714.27-0.56%2,525,400
Dec 29, 202514.3614.4514.3014.3514.35-0.06%1,566,562
Dec 26, 202514.2014.3614.0414.3614.360.94%2,310,300
Dec 23, 202514.2214.3614.1814.2214.220.44%1,786,950
Dec 22, 202514.2814.3314.1614.1614.16-0.44%3,323,812
Dec 19, 202514.2814.3614.2014.2214.22-0.43%2,208,712
Dec 18, 202514.2214.4114.2014.2814.280.44%1,854,675
Dec 17, 202514.4014.4814.1914.2214.22-1.48%2,646,675
Dec 16, 202514.6014.6814.4414.4414.44-1.15%2,684,362
Dec 15, 202514.8414.9514.6014.6014.60-6.12%2,966,512
Dec 12, 202515.4115.5615.3315.5614.751.45%2,241,337
Dec 11, 202515.4715.5215.1615.3314.54-0.81%2,303,550
Dec 10, 202515.1615.5315.1115.4614.662.36%2,350,125
Dec 9, 202514.9915.3514.8715.1014.320.53%2,713,050
Dec 8, 202514.6615.1714.5715.0214.243.43%2,609,887
Dec 5, 202515.1015.1014.5214.5213.77-2.22%3,977,550
Dec 4, 202514.8614.9414.7314.8514.080.42%2,565,112
Dec 3, 202514.6214.8114.6214.7914.031.16%1,501,762
Dec 2, 202514.5514.7014.4414.6213.870.61%2,402,775
Dec 1, 202514.7614.8114.5014.5313.78-1.15%1,578,150
Nov 28, 202514.6814.8214.6214.7013.940.24%1,908,675
Nov 27, 202514.6414.7514.4914.6713.910.37%1,248,525
Nov 26, 202514.2614.6114.2614.6113.862.62%1,977,975
Nov 25, 202514.4914.5214.2414.2413.50-1.54%1,774,237
Nov 24, 202514.4114.5214.3214.4613.710.56%1,557,225
Nov 21, 202514.5614.6014.2614.3813.64-0.49%2,882,475
Nov 19, 202514.5414.6814.4514.4513.71-0.92%1,892,025
Nov 18, 202514.5914.7414.5214.5913.83-0.61%1,298,025
Nov 17, 202514.8014.8414.5214.6813.92-0.84%1,876,387
Nov 14, 202514.7114.8914.6714.8014.030.60%1,768,725
Nov 13, 202514.9114.9814.7114.7113.95-1.49%1,584,225
Nov 12, 202515.0115.0914.7914.9314.16-0.53%1,940,625
Nov 11, 202515.0015.1314.9515.0114.240.06%2,360,025
Nov 10, 202514.9315.2014.8815.0014.230.59%3,064,275
Nov 7, 202514.8215.2014.6014.9214.144.16%5,223,262
Nov 6, 202514.6314.6314.2914.3213.58-1.89%1,414,462
Nov 5, 202514.5514.6914.4714.6013.840.55%2,364,525
Nov 4, 202514.3114.6614.3014.5213.761.37%1,691,775
Nov 3, 202514.3714.3714.2214.3213.58-0.25%1,274,062
Oct 31, 202514.1314.3814.1214.3613.611.77%1,587,937
Oct 30, 202514.1214.1814.0214.1113.380.32%928,012
Oct 29, 202514.0914.3714.0614.0613.33-0.19%1,763,775
Oct 28, 202514.1714.2714.0814.0913.36-0.25%1,665,675
Oct 27, 202514.2314.3014.1214.1213.39-0.19%2,310,075
Oct 24, 202514.1214.1714.0514.1513.420.70%899,887
Oct 23, 202514.1014.1614.0114.0513.33-0.32%1,296,450
Oct 22, 202514.0914.1313.9814.1013.370.06%973,125
Oct 21, 202514.0314.1813.9714.0913.360.44%1,499,062
Oct 20, 202514.0314.0513.9614.0313.300.32%974,925
Oct 17, 202513.9914.0313.8913.9813.26-3,029,287
Oct 16, 202514.0414.0513.9213.9813.26-0.38%1,998,675
Oct 15, 202513.8814.0613.8414.0413.310.64%2,913,525
Oct 14, 202513.9114.0113.8813.9513.220.26%1,255,837
Oct 13, 202514.1014.2013.9113.9113.19-0.95%1,321,425
Oct 10, 202513.9914.1513.9414.0413.320.70%1,935,337
Oct 9, 202514.0414.1113.8813.9513.22-0.38%4,043,925
Oct 8, 202513.9714.1213.9714.0013.280.13%1,376,325