SLC Agrícola S.A. (BVMF:SLCE3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.85 | 16.17 | 15.82 | 15.82 | 15.82 | -0.19% | 1,568,000 |
| Oct 28, 2025 | 15.94 | 16.05 | 15.84 | 15.85 | 15.85 | -0.25% | 1,481,600 |
| Oct 27, 2025 | 16.01 | 16.09 | 15.88 | 15.89 | 15.89 | -0.19% | 2,054,600 |
| Oct 24, 2025 | 15.88 | 15.94 | 15.81 | 15.92 | 15.92 | 0.70% | 804,100 |
| Oct 23, 2025 | 15.86 | 15.93 | 15.76 | 15.81 | 15.81 | -0.32% | 1,156,700 |
| Oct 22, 2025 | 15.85 | 15.90 | 15.73 | 15.86 | 15.86 | 0.06% | 866,500 |
| Oct 21, 2025 | 15.78 | 15.95 | 15.72 | 15.85 | 15.85 | 0.44% | 1,333,700 |
| Oct 20, 2025 | 15.78 | 15.81 | 15.71 | 15.78 | 15.78 | 0.32% | 867,000 |
| Oct 17, 2025 | 15.74 | 15.78 | 15.63 | 15.73 | 15.73 | - | 2,693,400 |
| Oct 16, 2025 | 15.79 | 15.81 | 15.66 | 15.73 | 15.73 | -0.38% | 1,785,400 |
| Oct 15, 2025 | 15.62 | 15.82 | 15.57 | 15.79 | 15.79 | 0.64% | 2,594,300 |
| Oct 14, 2025 | 15.65 | 15.76 | 15.61 | 15.69 | 15.69 | 0.26% | 1,118,000 |
| Oct 13, 2025 | 15.86 | 15.97 | 15.65 | 15.65 | 15.65 | -0.95% | 1,185,700 |
| Oct 10, 2025 | 15.74 | 15.92 | 15.68 | 15.80 | 15.80 | 0.70% | 1,721,800 |
| Oct 9, 2025 | 15.80 | 15.87 | 15.61 | 15.69 | 15.69 | -0.38% | 3,596,400 |
| Oct 8, 2025 | 15.72 | 15.89 | 15.72 | 15.75 | 15.75 | 0.13% | 1,227,500 |
| Oct 7, 2025 | 15.85 | 15.90 | 15.64 | 15.73 | 15.73 | -0.69% | 1,868,800 |
| Oct 6, 2025 | 15.97 | 16.02 | 15.82 | 15.84 | 15.84 | -0.63% | 2,295,000 |
| Oct 3, 2025 | 16.25 | 16.32 | 15.77 | 15.94 | 15.94 | -2.45% | 3,593,200 |
| Oct 2, 2025 | 16.47 | 16.47 | 16.24 | 16.34 | 16.34 | -0.49% | 1,091,100 |
| Oct 1, 2025 | 16.45 | 16.53 | 16.21 | 16.42 | 16.42 | 0.06% | 1,800,400 |
| Sep 30, 2025 | 16.66 | 16.70 | 16.41 | 16.41 | 16.41 | -1.20% | 1,449,800 |
| Sep 29, 2025 | 16.70 | 16.81 | 16.53 | 16.61 | 16.61 | 0.24% | 1,195,500 |
| Sep 26, 2025 | 16.51 | 16.67 | 16.50 | 16.57 | 16.57 | 0.73% | 1,389,400 |
| Sep 25, 2025 | 16.60 | 16.69 | 16.42 | 16.45 | 16.45 | -0.90% | 1,865,300 |
| Sep 24, 2025 | 16.71 | 16.77 | 16.60 | 16.60 | 16.60 | -0.36% | 799,900 |
| Sep 23, 2025 | 16.50 | 16.74 | 16.50 | 16.66 | 16.66 | 1.15% | 1,449,600 |
| Sep 22, 2025 | 16.80 | 16.81 | 16.47 | 16.47 | 16.47 | -1.85% | 1,769,400 |
| Sep 19, 2025 | 16.77 | 17.00 | 16.70 | 16.78 | 16.78 | 0.18% | 1,639,600 |
| Sep 18, 2025 | 17.00 | 17.03 | 16.62 | 16.75 | 16.75 | -1.53% | 2,991,000 |
| Sep 17, 2025 | 17.10 | 17.10 | 16.95 | 17.01 | 17.01 | - | 1,718,900 |
| Sep 16, 2025 | 17.22 | 17.32 | 17.00 | 17.01 | 17.01 | -1.05% | 1,368,100 |
| Sep 15, 2025 | 16.95 | 17.21 | 16.95 | 17.19 | 17.19 | 1.36% | 1,476,400 |
| Sep 12, 2025 | 17.03 | 17.14 | 16.93 | 16.96 | 16.96 | -0.76% | 2,284,200 |
| Sep 11, 2025 | 17.09 | 17.09 | 16.92 | 17.09 | 17.09 | 0.53% | 1,531,600 |
| Sep 10, 2025 | 17.06 | 17.11 | 16.93 | 17.00 | 17.00 | -0.12% | 1,807,500 |
| Sep 9, 2025 | 17.09 | 17.14 | 16.93 | 17.02 | 17.02 | -0.23% | 1,235,700 |
| Sep 8, 2025 | 17.13 | 17.20 | 16.92 | 17.06 | 17.06 | -0.64% | 1,722,500 |
| Sep 5, 2025 | 17.14 | 17.22 | 17.01 | 17.17 | 17.17 | 0.35% | 1,814,200 |
| Sep 4, 2025 | 17.00 | 17.15 | 17.00 | 17.11 | 17.11 | 0.65% | 1,909,500 |
| Sep 3, 2025 | 17.08 | 17.10 | 16.95 | 17.00 | 17.00 | -0.53% | 1,739,900 |
| Sep 2, 2025 | 17.21 | 17.27 | 17.00 | 17.09 | 17.09 | -1.21% | 1,457,100 |
| Sep 1, 2025 | 17.41 | 17.57 | 17.26 | 17.30 | 17.30 | -1.14% | 1,231,500 |
| Aug 29, 2025 | 17.59 | 17.79 | 17.49 | 17.50 | 17.50 | -0.79% | 5,134,800 |
| Aug 28, 2025 | 17.54 | 17.77 | 17.35 | 17.64 | 17.64 | 1.32% | 2,302,700 |
| Aug 27, 2025 | 17.40 | 17.50 | 17.26 | 17.41 | 17.41 | 0.64% | 1,751,100 |
| Aug 26, 2025 | 17.28 | 17.36 | 17.04 | 17.30 | 17.30 | 0.29% | 1,712,900 |
| Aug 25, 2025 | 17.21 | 17.32 | 17.00 | 17.25 | 17.25 | 0.35% | 2,172,700 |
| 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 |