Skip to main content
logo
SLC Agrícola S.A. (BVMF:SLCE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.94
-0.15 (-0.88%)
Oct 28, 2026, 5:05 PM GMT-3

SLC Agrícola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202617.0917.6516.6516.9416.94-0.88%4,415,700
Oct 27, 202617.6417.7716.8417.0917.09-2.06%7,334,200
Oct 26, 202616.7017.8016.1917.4517.45-0.23%8,789,400
Oct 23, 202617.1517.6217.1017.4917.492.52%3,959,100
Oct 22, 202616.9717.0616.6717.0617.060.53%2,136,400
Oct 21, 202617.0517.1016.8816.9716.97-0.64%1,478,600
Oct 20, 202616.9217.1216.8517.0817.081.36%2,643,900
Oct 19, 202617.0617.1016.7216.8516.85-1.00%1,998,700
Oct 16, 202617.3217.3816.9517.0217.02-1.79%2,266,300
Oct 15, 202617.5517.6917.2317.3317.33-2.09%1,505,300
Oct 14, 202617.9517.9517.3117.7017.70-1.67%2,246,500
Oct 13, 202617.5118.1217.4718.0018.002.27%2,973,100
Oct 9, 202617.7017.9017.4617.6017.600.46%4,170,800
Oct 8, 202617.7717.9517.3917.5217.52-1.13%3,030,700
Oct 7, 202617.3317.8417.2717.7217.722.31%2,744,000
Oct 6, 202617.0217.3616.9317.3217.322.36%2,731,700
Oct 5, 202617.2517.8016.9016.9216.92-1.63%7,462,400
Oct 2, 202616.8717.3216.7017.2017.202.99%2,371,700
Oct 1, 202616.8216.9616.5716.7016.70-0.65%2,274,600
Sep 30, 202616.8617.1016.7016.8116.810.36%2,244,200
Sep 29, 202616.9016.9016.5216.7516.75-0.65%1,955,700
Sep 28, 202617.3117.3316.8116.8616.86-2.49%1,410,100
Sep 25, 202617.1817.7317.1617.2917.290.64%1,733,100
Sep 24, 202617.5717.6717.1817.1817.18-2.50%1,407,400
Sep 23, 202617.9017.9617.6217.6217.62-2.06%1,790,500
Sep 22, 202617.4918.0017.4017.9917.992.45%2,441,000
Sep 21, 202617.6817.7417.4317.5617.56-0.68%1,305,200
Sep 18, 202617.9517.9917.3917.6817.68-1.56%3,874,300
Sep 17, 202617.7517.9617.5017.9617.961.18%1,718,900
Sep 16, 202617.9018.0917.5617.7517.75-1.22%2,180,900
Sep 15, 202617.3118.2017.2717.9717.973.57%3,613,300
Sep 14, 202617.8717.9817.3517.3517.35-3.29%4,523,800
Sep 11, 202618.3818.4217.9417.9417.94-2.66%3,698,400
Sep 10, 202618.0318.7017.8118.4318.433.08%6,984,500
Sep 9, 202617.0618.3316.9817.8817.886.11%8,919,000
Sep 8, 202616.4916.9116.4816.8516.852.68%2,797,000
Sep 4, 202616.4016.8216.3116.4116.41-0.49%8,673,100
Sep 3, 202616.4116.5816.2116.4916.490.67%2,692,000
Sep 2, 202616.3716.4216.0516.3816.380.43%3,618,300
Sep 1, 202616.1116.4616.0416.3116.311.49%3,178,800
Aug 31, 202615.9016.2615.6016.0716.071.90%4,816,800
Aug 28, 202616.0116.0315.5815.7715.77-1.50%2,353,100
Aug 27, 202616.2916.2915.8916.0116.01-1.72%3,232,300
Aug 26, 202615.9916.3215.8416.2916.292.39%2,301,500
Aug 25, 202615.7215.9315.5215.9115.911.08%1,978,900
Aug 24, 202615.8115.9815.5815.7415.74-0.94%2,716,200
Aug 21, 202615.2015.8915.1715.8915.894.88%5,478,700
Aug 20, 202614.6115.2014.3715.1515.155.72%7,529,000
Aug 19, 202613.8614.3613.8514.3314.334.29%3,553,800
Aug 18, 202613.7514.1113.7413.7413.74-2,264,700