Skip to main content
logo
SLC Agrícola S.A. (BVMF:SLCE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.05
-0.09 (-0.56%)
Dec 30, 2025, 6:07 PM GMT-3

SLC Agrícola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 202514.2614.6114.2614.6113.862.62%1,977,975
Nov 25, 202514.4914.5214.2414.2413.50-1.54%1,774,237
Nov 24, 202514.4114.5214.3214.4613.710.56%1,557,225
Nov 21, 202514.5614.6014.2614.3813.64-0.49%2,882,475
Nov 19, 202514.5414.6814.4514.4513.71-0.92%1,892,025
Nov 18, 202514.5914.7414.5214.5913.83-0.61%1,298,025
Nov 17, 202514.8014.8414.5214.6813.92-0.84%1,876,387
Nov 14, 202514.7114.8914.6714.8014.030.60%1,768,725
Nov 13, 202514.9114.9814.7114.7113.95-1.49%1,584,225
Nov 12, 202515.0115.0914.7914.9314.16-0.53%1,940,625
Nov 11, 202515.0015.1314.9515.0114.240.06%2,360,025
Nov 10, 202514.9315.2014.8815.0014.230.59%3,064,275
Nov 7, 202514.8215.2014.6014.9214.144.16%5,223,262
Nov 6, 202514.6314.6314.2914.3213.58-1.89%1,414,462
Nov 5, 202514.5514.6914.4714.6013.840.55%2,364,525
Nov 4, 202514.3114.6614.3014.5213.761.37%1,691,775
Nov 3, 202514.3714.3714.2214.3213.58-0.25%1,274,062
Oct 31, 202514.1314.3814.1214.3613.611.77%1,587,937
Oct 30, 202514.1214.1814.0214.1113.380.32%928,012
Oct 29, 202514.0914.3714.0614.0613.33-0.19%1,763,775
Oct 28, 202514.1714.2714.0814.0913.36-0.25%1,665,675
Oct 27, 202514.2314.3014.1214.1213.39-0.19%2,310,075
Oct 24, 202514.1214.1714.0514.1513.420.70%899,887
Oct 23, 202514.1014.1614.0114.0513.33-0.32%1,296,450
Oct 22, 202514.0914.1313.9814.1013.370.06%973,125
Oct 21, 202514.0314.1813.9714.0913.360.44%1,499,062
Oct 20, 202514.0314.0513.9614.0313.300.32%974,925
Oct 17, 202513.9914.0313.8913.9813.26-3,029,287