Skip to main content
logo
SLC Agrícola S.A. (BVMF:SLCE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.26
-0.15 (-0.91%)
Nov 19, 2025, 6:07 PM GMT-3

SLC Agrícola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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