Skip to main content
logo
SLC Agrícola S.A. (BVMF:SLCE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.95
-0.10 (-0.62%)
Feb 12, 2026, 5:35 PM GMT-3

SLC Agrícola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202615.8716.1815.8516.0516.051.65%2,694,400
Feb 10, 202615.8215.9815.7815.7915.79-0.19%1,319,400
Feb 9, 202615.5415.9115.5315.8215.822.26%2,104,700
Feb 6, 202615.6015.6815.4715.4715.47-0.77%1,589,700
Feb 5, 202615.7415.8415.5915.5915.59-1.27%1,845,100
Feb 4, 202616.1416.1415.6415.7915.79-2.59%2,356,700
Feb 3, 202615.9816.4115.9816.2116.211.69%1,638,100
Feb 2, 202616.1316.1315.7515.9415.94-0.69%1,770,100
Jan 30, 202615.8216.1115.7516.0516.051.45%2,553,200
Jan 29, 202616.1016.1415.5015.8215.82-1.00%4,889,600
Jan 28, 202616.2516.3515.8115.9815.98-1.36%3,102,200
Jan 27, 202616.1316.3016.0116.2016.201.12%1,626,100
Jan 26, 202615.9516.0715.8416.0216.020.75%1,809,800
Jan 23, 202615.6416.1015.4815.9015.902.19%2,015,600
Jan 22, 202615.5615.7315.4515.5615.560.52%2,485,800
Jan 21, 202615.2115.5515.1615.4815.482.18%1,594,200
Jan 20, 202615.0115.1914.9715.1515.150.66%1,059,300
Jan 19, 202615.2715.2815.0415.0515.05-1.12%997,500
Jan 16, 202615.4415.5015.0815.2215.22-1.42%1,802,900
Jan 15, 202615.2315.5915.1515.4415.441.38%2,390,000
Jan 14, 202615.2015.3014.9915.2315.231.13%2,812,400
Jan 13, 202615.0515.0914.9015.0615.060.07%2,515,400
Jan 12, 202614.5715.0714.5315.0515.053.22%5,291,800
Jan 9, 202614.5214.6614.4514.5814.580.90%3,056,100
Jan 8, 202614.4014.5814.3114.4514.450.63%2,143,600
Jan 7, 202614.6614.7414.3114.3614.36-2.05%2,198,900
Jan 6, 202614.6414.7414.4814.6614.660.14%4,666,000
Jan 5, 202614.8214.8214.6014.6414.64-1.01%2,271,800
Jan 2, 202614.3914.8014.3914.7914.793.67%4,993,800
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