Skip to main content
SLC Agrícola S.A. (BVMF:SLCE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.85
-0.39 (-2.26%)
Apr 28, 2026, 5:07 PM GMT-3

SLC Agrícola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202617.1617.5617.1617.2417.24-0.75%1,554,500
Apr 24, 202617.5317.5417.2517.3717.37-0.91%2,038,000
Apr 23, 202617.7017.7017.2917.5317.53-0.85%2,585,600
Apr 22, 202617.8418.1117.6117.6817.68-0.95%2,441,100
Apr 20, 202617.8418.0017.7717.8517.850.62%3,402,200
Apr 17, 202618.2718.2717.6517.7417.74-1.99%4,090,900
Apr 16, 202618.3518.5418.0018.1018.10-1.36%3,880,500
Apr 15, 202619.3019.3818.2118.3518.35-5.02%4,573,100
Apr 14, 202619.1919.4819.0719.3219.321.15%4,032,200
Apr 13, 202618.9319.1418.7519.1019.101.54%2,538,800
Apr 10, 202618.6918.9818.6218.8118.811.07%2,076,200
Apr 9, 202618.2118.6918.1218.6118.612.20%2,118,800
Apr 8, 202617.8518.5217.4918.2118.212.82%5,520,900
Apr 7, 202618.4118.4217.3117.7117.71-3.65%5,509,800
Apr 6, 202618.5118.6818.3018.3818.38-0.49%2,108,400
Apr 2, 202618.1218.6918.0318.4718.471.65%3,674,600
Apr 1, 202618.6718.6817.8118.1718.17-2.89%5,982,300
Mar 31, 202618.7018.8918.4518.7118.710.70%2,793,500
Mar 30, 202618.6618.8418.5318.5818.58-0.32%1,781,000
Mar 27, 202618.3918.8918.2218.6418.641.47%3,367,800
Mar 26, 202618.4018.6818.3218.3718.37-0.81%2,253,900
Mar 25, 202618.4918.5518.2518.5218.520.22%1,824,300
Mar 24, 202618.2518.4818.1218.4818.481.26%2,006,000
Mar 23, 202618.2518.2917.7118.2518.250.22%3,177,200
Mar 20, 202618.2118.4817.8418.2118.21-5,851,100
Mar 19, 202617.9118.2817.7618.2118.211.11%2,827,700
Mar 18, 202618.2418.3017.9718.0118.01-1.69%2,248,500
Mar 17, 202618.0418.3617.8018.3218.321.27%2,709,300
Mar 16, 202618.1318.5318.0918.0918.090.50%2,802,400
Mar 13, 202617.5618.2617.5118.0018.002.51%5,421,400
Mar 12, 202616.6117.6116.6117.5617.564.34%7,275,700
Mar 11, 202616.9517.0816.6216.8316.83-0.77%2,633,700
Mar 10, 202616.8417.1116.6116.9616.961.25%2,305,600
Mar 9, 202616.3916.9916.2916.7516.752.20%5,537,400
Mar 6, 202616.2116.5816.1616.3916.391.11%2,551,600
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