Skip to main content
logo
SLC Agrícola S.A. (BVMF:SLCE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.13
+0.17 (1.00%)
Sep 15, 2025, 4:45 PM GMT-3

SLC Agrícola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202516.9517.1416.9517.1417.141.06%437,500
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
Aug 20, 202516.9617.2416.8917.0217.020.29%2,096,700
Aug 19, 202517.1617.1616.8216.9716.97-0.93%2,011,700
Aug 18, 202516.9117.3016.9117.1317.131.36%1,400,800
Aug 15, 202517.0817.1916.9016.9016.90-1.23%1,896,500
Aug 14, 202517.0817.3616.7617.1117.11-1.21%4,927,800
Aug 13, 202517.1317.3216.9317.3217.321.35%2,558,800
Aug 12, 202517.3017.3617.0117.0917.09-0.81%1,504,500
Aug 11, 202517.2717.2817.0517.2317.23-0.52%2,175,700
Aug 8, 202517.2017.5317.2017.3217.320.23%1,440,100
Aug 7, 202517.6017.6817.2717.2817.28-2.10%2,113,600
Aug 6, 202518.1918.1917.6517.6517.65-2.43%2,187,900
Aug 5, 202518.2218.2217.9518.0918.09-0.33%1,171,900
Aug 4, 202518.2218.2617.9918.1518.150.06%1,166,600
Aug 1, 202518.4018.4918.1418.1418.14-1.04%1,797,700
Jul 31, 202518.0818.4018.0118.3318.330.44%1,559,400
Jul 30, 202518.1418.3717.9718.2518.250.61%3,250,100
Jul 29, 202517.9218.2817.8718.1418.141.51%1,370,600
Jul 28, 202518.0018.1217.6517.8717.87-0.67%2,111,300
Jul 25, 202517.9118.0217.6817.9917.990.22%2,947,900
Jul 24, 202517.9418.1017.8617.9517.95-0.50%2,185,800
Jul 23, 202517.9518.1217.8718.0418.040.61%1,484,500
Jul 22, 202518.1918.1917.8517.9317.93-0.88%1,519,400
Jul 21, 202518.2018.2817.9918.0918.09-0.60%1,648,200
Jul 18, 202518.1818.2418.0618.2018.200.11%854,900
Jul 17, 202518.4118.5418.1818.1818.18-1.09%1,795,300
Jul 16, 202518.2218.4918.0918.3818.380.88%3,514,400
Jul 15, 202518.0618.2417.9118.2218.220.44%1,834,000
Jul 14, 202518.0918.3118.0218.1418.14-0.33%2,872,600
Jul 11, 202518.0418.2618.0318.2018.200.28%1,631,400
Jul 10, 202518.0018.2917.8918.1518.150.83%2,317,900
Jul 9, 202518.4418.7018.0018.0018.00-2.07%5,227,800
Jul 8, 202518.3018.4818.2318.3818.380.60%1,326,200