SLC Agrícola S.A. (BVMF:SLCE3)
17.25
+0.06 (0.35%)
Aug 25, 2025, 5:07 PM GMT-3
SLC Agrícola Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 25, 2025 | 17.21 | 17.32 | 17.00 | 17.25 | 17.25 | 0.35% | 2,171,100 |
Aug 22, 2025 | 17.10 | 17.19 | 16.77 | 17.19 | 17.19 | 1.72% | 2,728,300 |
Aug 21, 2025 | 16.99 | 17.02 | 16.71 | 16.90 | 16.90 | -0.71% | 2,302,300 |
Aug 20, 2025 | 16.96 | 17.24 | 16.89 | 17.02 | 17.02 | 0.29% | 2,096,700 |
Aug 19, 2025 | 17.16 | 17.16 | 16.82 | 16.97 | 16.97 | -0.93% | 2,011,700 |
Aug 18, 2025 | 16.91 | 17.30 | 16.91 | 17.13 | 17.13 | 1.36% | 1,400,800 |
Aug 15, 2025 | 17.08 | 17.19 | 16.90 | 16.90 | 16.90 | -1.23% | 1,896,500 |
Aug 14, 2025 | 17.08 | 17.36 | 16.76 | 17.11 | 17.11 | -1.21% | 4,927,800 |
Aug 13, 2025 | 17.13 | 17.32 | 16.93 | 17.32 | 17.32 | 1.35% | 2,558,800 |
Aug 12, 2025 | 17.30 | 17.36 | 17.01 | 17.09 | 17.09 | -0.81% | 1,504,500 |
Aug 11, 2025 | 17.27 | 17.28 | 17.05 | 17.23 | 17.23 | -0.52% | 2,175,700 |
Aug 8, 2025 | 17.20 | 17.53 | 17.20 | 17.32 | 17.32 | 0.23% | 1,440,100 |
Aug 7, 2025 | 17.60 | 17.68 | 17.27 | 17.28 | 17.28 | -2.10% | 2,113,600 |
Aug 6, 2025 | 18.19 | 18.19 | 17.65 | 17.65 | 17.65 | -2.43% | 2,187,900 |
Aug 5, 2025 | 18.22 | 18.22 | 17.95 | 18.09 | 18.09 | -0.33% | 1,171,900 |
Aug 4, 2025 | 18.22 | 18.26 | 17.99 | 18.15 | 18.15 | 0.06% | 1,166,600 |
Aug 1, 2025 | 18.40 | 18.49 | 18.14 | 18.14 | 18.14 | -1.04% | 1,797,700 |
Jul 31, 2025 | 18.08 | 18.40 | 18.01 | 18.33 | 18.33 | 0.44% | 1,559,400 |
Jul 30, 2025 | 18.14 | 18.37 | 17.97 | 18.25 | 18.25 | 0.61% | 3,250,100 |
Jul 29, 2025 | 17.92 | 18.28 | 17.87 | 18.14 | 18.14 | 1.51% | 1,370,600 |
Jul 28, 2025 | 18.00 | 18.12 | 17.65 | 17.87 | 17.87 | -0.67% | 2,111,300 |
Jul 25, 2025 | 17.91 | 18.02 | 17.68 | 17.99 | 17.99 | 0.22% | 2,947,900 |
Jul 24, 2025 | 17.94 | 18.10 | 17.86 | 17.95 | 17.95 | -0.50% | 2,185,800 |
Jul 23, 2025 | 17.95 | 18.12 | 17.87 | 18.04 | 18.04 | 0.61% | 1,484,500 |
Jul 22, 2025 | 18.19 | 18.19 | 17.85 | 17.93 | 17.93 | -0.88% | 1,519,400 |
Jul 21, 2025 | 18.20 | 18.28 | 17.99 | 18.09 | 18.09 | -0.60% | 1,648,200 |
Jul 18, 2025 | 18.18 | 18.24 | 18.06 | 18.20 | 18.20 | 0.11% | 854,900 |
Jul 17, 2025 | 18.41 | 18.54 | 18.18 | 18.18 | 18.18 | -1.09% | 1,795,300 |
Jul 16, 2025 | 18.22 | 18.49 | 18.09 | 18.38 | 18.38 | 0.88% | 3,514,400 |
Jul 15, 2025 | 18.06 | 18.24 | 17.91 | 18.22 | 18.22 | 0.44% | 1,834,000 |
Jul 14, 2025 | 18.09 | 18.31 | 18.02 | 18.14 | 18.14 | -0.33% | 2,872,600 |
Jul 11, 2025 | 18.04 | 18.26 | 18.03 | 18.20 | 18.20 | 0.28% | 1,631,400 |
Jul 10, 2025 | 18.00 | 18.29 | 17.89 | 18.15 | 18.15 | 0.83% | 2,317,900 |
Jul 9, 2025 | 18.44 | 18.70 | 18.00 | 18.00 | 18.00 | -2.07% | 5,227,800 |
Jul 8, 2025 | 18.30 | 18.48 | 18.23 | 18.38 | 18.38 | 0.60% | 1,326,200 |
Jul 7, 2025 | 18.15 | 18.29 | 18.12 | 18.27 | 18.27 | 0.94% | 1,170,000 |
Jul 4, 2025 | 18.01 | 18.25 | 18.01 | 18.10 | 18.10 | 0.28% | 1,306,600 |
Jul 3, 2025 | 18.04 | 18.30 | 18.04 | 18.05 | 18.05 | 0.22% | 1,825,400 |
Jul 2, 2025 | 17.90 | 18.03 | 17.78 | 18.01 | 18.01 | 1.07% | 2,622,600 |
Jul 1, 2025 | 17.92 | 17.99 | 17.70 | 17.82 | 17.82 | -0.28% | 1,886,800 |
Jun 30, 2025 | 17.91 | 18.02 | 17.77 | 17.87 | 17.87 | -0.22% | 2,858,400 |
Jun 27, 2025 | 17.77 | 17.99 | 17.72 | 17.91 | 17.91 | - | 1,615,900 |
Jun 26, 2025 | 17.86 | 17.98 | 17.70 | 17.91 | 17.91 | 0.62% | 2,146,200 |
Jun 25, 2025 | 18.00 | 18.03 | 17.69 | 17.80 | 17.80 | -1.00% | 2,911,500 |
Jun 24, 2025 | 18.43 | 18.60 | 17.90 | 17.98 | 17.98 | -2.81% | 2,291,400 |
Jun 23, 2025 | 18.45 | 18.95 | 18.33 | 18.50 | 18.50 | 0.27% | 2,235,000 |
Jun 20, 2025 | 18.50 | 18.53 | 18.23 | 18.45 | 18.45 | 0.11% | 2,484,000 |
Jun 18, 2025 | 18.75 | 18.81 | 18.43 | 18.43 | 18.43 | -1.50% | 2,274,900 |
Jun 17, 2025 | 19.01 | 19.01 | 18.55 | 18.71 | 18.71 | -0.90% | 1,343,900 |
Jun 16, 2025 | 18.61 | 19.04 | 18.47 | 18.88 | 18.88 | 2.11% | 2,773,600 |