SLC Agrícola S.A. (BVMF:SLCE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.87
+0.05 (0.32%)
Oct 30, 2025, 5:07 PM GMT-3

SLC Agrícola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202515.8516.1715.8215.8215.82-0.19%1,568,000
Oct 28, 202515.9416.0515.8415.8515.85-0.25%1,481,600
Oct 27, 202516.0116.0915.8815.8915.89-0.19%2,054,600
Oct 24, 202515.8815.9415.8115.9215.920.70%804,100
Oct 23, 202515.8615.9315.7615.8115.81-0.32%1,156,700
Oct 22, 202515.8515.9015.7315.8615.860.06%866,500
Oct 21, 202515.7815.9515.7215.8515.850.44%1,333,700
Oct 20, 202515.7815.8115.7115.7815.780.32%867,000
Oct 17, 202515.7415.7815.6315.7315.73-2,693,400
Oct 16, 202515.7915.8115.6615.7315.73-0.38%1,785,400
Oct 15, 202515.6215.8215.5715.7915.790.64%2,594,300
Oct 14, 202515.6515.7615.6115.6915.690.26%1,118,000
Oct 13, 202515.8615.9715.6515.6515.65-0.95%1,185,700
Oct 10, 202515.7415.9215.6815.8015.800.70%1,721,800
Oct 9, 202515.8015.8715.6115.6915.69-0.38%3,596,400
Oct 8, 202515.7215.8915.7215.7515.750.13%1,227,500
Oct 7, 202515.8515.9015.6415.7315.73-0.69%1,868,800
Oct 6, 202515.9716.0215.8215.8415.84-0.63%2,295,000
Oct 3, 202516.2516.3215.7715.9415.94-2.45%3,593,200
Oct 2, 202516.4716.4716.2416.3416.34-0.49%1,091,100
Oct 1, 202516.4516.5316.2116.4216.420.06%1,800,400
Sep 30, 202516.6616.7016.4116.4116.41-1.20%1,449,800
Sep 29, 202516.7016.8116.5316.6116.610.24%1,195,500
Sep 26, 202516.5116.6716.5016.5716.570.73%1,389,400
Sep 25, 202516.6016.6916.4216.4516.45-0.90%1,865,300
Sep 24, 202516.7116.7716.6016.6016.60-0.36%799,900
Sep 23, 202516.5016.7416.5016.6616.661.15%1,449,600
Sep 22, 202516.8016.8116.4716.4716.47-1.85%1,769,400
Sep 19, 202516.7717.0016.7016.7816.780.18%1,639,600
Sep 18, 202517.0017.0316.6216.7516.75-1.53%2,991,000
Sep 17, 202517.1017.1016.9517.0117.01-1,718,900
Sep 16, 202517.2217.3217.0017.0117.01-1.05%1,368,100
Sep 15, 202516.9517.2116.9517.1917.191.36%1,476,400
Sep 12, 202517.0317.1416.9316.9616.96-0.76%2,284,200
Sep 11, 202517.0917.0916.9217.0917.090.53%1,531,600
Sep 10, 202517.0617.1116.9317.0017.00-0.12%1,807,500
Sep 9, 202517.0917.1416.9317.0217.02-0.23%1,235,700
Sep 8, 202517.1317.2016.9217.0617.06-0.64%1,722,500
Sep 5, 202517.1417.2217.0117.1717.170.35%1,814,200
Sep 4, 202517.0017.1517.0017.1117.110.65%1,909,500
Sep 3, 202517.0817.1016.9517.0017.00-0.53%1,739,900
Sep 2, 202517.2117.2717.0017.0917.09-1.21%1,457,100
Sep 1, 202517.4117.5717.2617.3017.30-1.14%1,231,500
Aug 29, 202517.5917.7917.4917.5017.50-0.79%5,134,800
Aug 28, 202517.5417.7717.3517.6417.641.32%2,302,700
Aug 27, 202517.4017.5017.2617.4117.410.64%1,751,100
Aug 26, 202517.2817.3617.0417.3017.300.29%1,712,900
Aug 25, 202517.2117.3217.0017.2517.250.35%2,172,700
Aug 22, 202517.1017.1916.7717.1917.191.72%2,728,300
Aug 21, 202516.9917.0216.7116.9016.90-0.71%2,302,300