Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

SLC Agrícola S.A. (SLCE3.SA)

20.01
-0.11
(-0.55%)
At close: April 25 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202520.1420.2719.9820.0120.012,971,200
Apr 24, 202520.0520.2219.8420.1220.123,199,900
Apr 23, 202520.5520.5519.9620.1120.112,670,700
Apr 22, 202520.1420.5920.0020.3420.342,494,300
Apr 17, 202520.3520.3720.1020.1520.151,920,200
Apr 16, 202520.2420.4520.1520.2920.292,918,300
Apr 15, 202520.8820.9320.2220.3120.314,031,500
Apr 14, 202520.3221.0020.3020.8320.835,360,700
Apr 11, 202519.0620.1319.0520.1220.125,086,700
Apr 10, 202518.7319.1318.6418.9818.982,081,800
Apr 9, 202518.5119.2218.5018.7318.733,157,900
Apr 8, 202518.7518.9818.6118.6418.642,335,300
Apr 7, 202518.2919.2218.2818.7218.726,446,800
Apr 4, 202518.6019.2718.5018.5318.535,515,700
Apr 3, 202518.9119.1718.5518.6318.634,343,500
Apr 2, 202518.7819.1518.7518.7618.763,308,300
Apr 1, 202518.4418.9418.3518.8518.851,951,300
Mar 31, 202518.2518.7018.2518.6018.601,737,200
Mar 28, 202518.5918.6118.3218.4318.431,062,800
Mar 27, 202518.2418.6518.1718.5918.591,110,000
Mar 26, 202518.4818.5518.1518.2518.251,651,900
Mar 25, 202518.5718.6618.3118.4218.422,327,400
Mar 24, 202518.7618.8618.4618.5618.561,812,000
Mar 21, 202518.4318.9018.4318.7518.751,764,200
Mar 20, 202518.6018.7718.4118.5018.502,199,800
Mar 19, 202519.3419.3618.6618.6618.663,788,200
Mar 18, 202517.9319.3417.9319.3419.345,515,000
Mar 17, 202518.6418.6717.8317.8917.899,213,800
Mar 14, 202518.6719.0118.4418.6218.626,845,100
Mar 13, 202518.3418.6617.7218.6018.604,799,000
Mar 12, 202518.7019.0218.7018.8018.802,540,100
Mar 11, 202518.9019.0418.6818.8018.802,291,400
Mar 10, 202519.0519.5118.9919.0319.032,819,900
Mar 7, 202519.2119.3719.0419.1819.183,872,500
Mar 6, 202518.4918.8618.3818.6718.672,735,200
Mar 5, 202518.1018.6918.1018.5018.503,269,600
Feb 28, 202518.2418.2617.9418.0418.042,718,100
Feb 27, 202518.2018.2518.0318.1718.171,620,100
Feb 26, 202518.0118.2017.8818.1218.124,293,000
Feb 25, 202518.0018.2617.9917.9917.991,963,800
Feb 24, 202518.2918.3818.0018.0718.072,096,700
Feb 21, 202518.1518.5218.0318.3418.343,237,700
Feb 20, 202518.5018.5218.1518.1518.151,575,400
Feb 19, 202518.3018.4818.2518.4618.461,500,200
Feb 18, 202518.9919.0818.2818.2818.282,497,700
Feb 17, 202518.7919.2318.7919.0319.032,204,400
Feb 14, 202518.4918.9218.4018.8318.833,929,200
Feb 13, 202518.1718.4917.9918.4518.453,193,000
Feb 12, 202518.1118.3618.0718.1718.174,868,900
Feb 11, 202517.8518.3017.8418.2518.251,439,600
Feb 10, 202518.2118.3917.9417.9417.941,933,700
Feb 7, 202518.0018.2417.8518.1618.162,193,800
Feb 6, 202517.9218.1317.7918.0118.012,671,300
Feb 5, 202517.6418.1517.5218.1118.113,717,800
Feb 4, 202517.4417.8517.4317.6317.634,179,100
Feb 3, 202517.3517.7617.2217.4817.482,958,900
Jan 31, 202517.9117.9417.3617.3617.362,959,200
Jan 30, 202517.5217.9417.4917.8917.893,809,400
Jan 29, 202517.7017.8617.4017.5217.522,448,700
Jan 28, 202518.0918.0917.6317.6617.661,826,000
Jan 27, 202517.8318.1317.6718.0718.072,930,200
Jan 24, 202518.1718.1917.5417.8317.834,845,000
Jan 23, 202518.1618.1717.9818.1218.121,482,500
Jan 22, 202517.9518.1017.8218.0018.002,131,100
Jan 21, 202517.9518.0617.8218.0418.041,116,000
Jan 20, 202518.0518.1317.8217.9917.991,428,700
Jan 17, 202517.8718.0217.7018.0118.011,299,700
Jan 16, 202517.8017.9817.5717.7017.701,476,700
Jan 15, 202517.8818.0017.5217.7817.781,626,700
Jan 14, 202517.3817.7017.2917.6917.691,608,200
Jan 13, 202517.2017.6517.2017.3717.372,475,800
Jan 10, 202517.3917.6917.0617.1917.192,676,400
Jan 9, 202517.1417.4217.0217.3917.391,139,000
Jan 8, 202517.3317.3617.1317.1317.131,596,500
Jan 7, 202517.2217.4217.1017.3317.332,067,000
Jan 6, 202517.0417.3017.0117.2217.221,793,900
Jan 3, 202517.2117.2817.0217.0217.021,765,800
Jan 2, 202517.5017.6817.2717.3217.322,017,600
Dec 30, 202417.7017.7917.4017.5017.501,657,200
Dec 27, 202417.7517.9417.5717.6817.682,217,900
Dec 26, 202417.7818.0417.6717.7217.721,574,100
Dec 23, 202418.3618.3617.7617.9317.932,406,200
Dec 20, 202418.3218.4818.1218.4118.412,852,100
Dec 19, 202418.7118.9218.3318.4218.422,100,600
Dec 18, 202419.1419.2418.5918.6618.663,053,000
Dec 17, 202419.1019.3619.0919.2019.204,350,100
Dec 16, 202419.1619.2819.0419.1019.102,030,900
Dec 13, 202419.3619.6719.1419.1719.172,311,900
Dec 12, 202419.0019.0918.8319.0119.011,802,700
Dec 11, 202419.0019.2018.8519.1519.152,402,400
Dec 10, 202418.7419.0018.6818.9518.951,757,200
Dec 9, 202418.5718.7118.4518.6818.681,824,600
Dec 6, 202419.0119.0718.3818.5718.573,060,500
Dec 5, 202418.8419.0818.6618.9618.962,938,600
Dec 4, 202418.5618.8318.5118.7718.772,809,500
Dec 3, 202418.0018.7317.8318.7118.714,072,800
Dec 2, 202417.9118.7917.8717.9717.975,814,300
Nov 29, 202417.5217.8017.2517.4117.413,497,000
Nov 28, 202417.0917.7416.9017.5217.522,970,000
Nov 27, 202417.0817.3516.8417.0717.072,790,600
Nov 26, 202416.8617.0416.8016.9216.921,451,400
Nov 25, 202416.8017.0816.8016.8516.852,214,000
Nov 22, 202416.7516.8916.6816.8416.841,046,400
Nov 21, 202416.9017.0116.7416.7416.741,872,600
Nov 19, 202417.0117.1116.9117.0317.031,012,300
Nov 18, 202417.0017.2616.9617.0117.011,490,600
Nov 14, 202417.1817.4716.9616.9816.982,210,800
Nov 13, 202417.2717.4216.8117.2017.202,585,600
Nov 12, 202417.3317.5517.3117.4217.421,495,700
Nov 11, 202417.3517.5417.2117.4717.471,638,800
Nov 8, 202417.3617.7217.1717.3517.351,935,300
Nov 7, 202417.8918.1117.4717.4717.471,784,300
Nov 6, 202417.3218.3017.0817.9017.904,066,000
Nov 5, 202417.2717.4517.1717.3417.34982,000
Nov 4, 202417.4017.4817.1617.3117.312,366,300
Nov 1, 202417.1217.3516.9517.3017.301,712,500
Oct 31, 202417.2017.5817.0117.0117.011,786,800
Oct 30, 202417.1117.4117.1117.3517.351,736,700
Oct 29, 202417.1817.2017.0117.1917.193,313,500
Oct 28, 202417.3817.3817.1817.2017.201,597,500
Oct 25, 202417.3217.3917.2217.2217.222,312,600
Oct 24, 202417.1717.3817.1417.3817.381,578,400
Oct 23, 202417.3217.3217.1517.2017.202,210,200
Oct 22, 202417.2017.4217.1317.3517.351,786,800
Oct 21, 202417.1017.2917.0217.2817.281,299,000
Oct 18, 202417.2917.4217.0117.0517.051,585,300
Oct 17, 202417.2717.3917.1217.1717.171,651,700
Oct 16, 202417.4017.4417.1517.4417.442,768,700
Oct 15, 202417.1517.3917.0817.3317.331,640,700
Oct 14, 202417.1417.3217.0017.1617.161,972,400
Oct 11, 202417.2417.2917.0417.1017.101,712,600
Oct 10, 202417.6017.6017.1717.2217.222,160,700
Oct 9, 202417.6417.7617.4617.5317.531,766,300
Oct 8, 202417.7517.7817.5317.6717.672,610,100
Oct 7, 202418.0518.0917.5917.5917.592,588,900
Oct 4, 202417.9718.1617.8017.9317.932,335,000
Oct 3, 202418.2618.3917.9617.9617.963,904,100
Oct 2, 202418.5618.7718.5018.5318.531,914,700
Oct 1, 202418.2018.4418.0018.4018.402,842,600
Sep 30, 202418.4718.8517.9918.2018.203,380,000
Sep 27, 202417.8218.7417.8218.6618.667,102,500
Sep 26, 202417.3217.6517.3117.6317.632,467,500
Sep 25, 202417.3017.4017.1917.2417.244,256,400
Sep 24, 202417.1717.4217.1417.2617.262,096,400
Sep 23, 202417.0017.0916.8717.0417.042,286,900
Sep 20, 202417.0917.1416.8717.0017.003,539,600
Sep 19, 202417.1817.3417.0817.0817.081,842,600
Sep 18, 202417.2217.3617.1817.2317.231,790,400
Sep 17, 202417.2017.3717.1017.3217.321,542,400
Sep 16, 202417.3017.3217.1217.1917.192,002,900
Sep 13, 202417.2917.4617.1817.2117.211,844,300
Sep 12, 202417.2117.2317.0517.1917.192,879,400
Sep 11, 202417.2717.2817.1317.2017.202,553,800
Sep 10, 202417.2017.2616.9417.2217.222,325,800
Sep 9, 202417.3617.4217.1217.1217.122,703,200
Sep 6, 202417.5217.5517.2817.3617.362,494,200
Sep 5, 202417.6017.7017.5217.5517.552,123,800
Sep 4, 202417.5617.7017.4517.6017.601,689,100
Sep 3, 202417.4217.5317.3417.4717.471,651,200
Sep 2, 202417.8517.8517.3417.4217.422,485,000
Aug 30, 202417.7517.7617.6117.6617.662,352,900
Aug 29, 202417.8217.9217.6117.7317.732,309,400
Aug 28, 202418.0818.1317.8817.8817.881,655,100
Aug 27, 202418.0518.1517.8118.0718.072,390,400
Aug 26, 202417.9518.0317.7717.9817.981,314,100
Aug 23, 202417.8517.9417.7317.9017.901,206,300
Aug 22, 202417.9518.0617.6417.7917.791,720,300
Aug 21, 202418.0118.0917.8218.0018.001,569,900
Aug 20, 202417.9018.0717.7017.9717.971,715,000
Aug 19, 202417.8117.9917.4917.8617.863,059,100
Aug 16, 202417.9517.9717.5517.7017.702,427,400
Aug 15, 202417.9418.1717.6217.7517.752,580,600
Aug 14, 202418.1918.3318.0518.2018.202,579,100
Aug 13, 202418.3518.4018.0418.3018.301,675,900
Aug 12, 202418.4818.5318.0718.0918.091,122,300
Aug 9, 202418.1318.5218.0518.3718.372,471,300
Aug 8, 202417.8318.1617.7117.9917.991,461,800
Aug 7, 202417.8017.9217.7517.8517.851,046,800
Aug 6, 202417.5117.8517.5117.7017.701,729,300
Aug 5, 202417.3217.6717.2817.5217.521,649,000
Aug 2, 202417.8017.9317.6317.7417.741,716,600
Aug 1, 202418.0618.1017.7117.8017.801,698,900
Jul 31, 202418.0018.0817.8617.9617.963,057,000
Jul 30, 202418.1918.2418.0018.0018.002,037,200
Jul 29, 202418.3318.4318.2018.2018.20817,700
Jul 26, 202418.2718.4018.1518.3218.32790,600
Jul 25, 202418.4218.5518.2418.2418.241,046,300
Jul 24, 202418.6719.0218.4518.4518.451,316,500
Jul 23, 202418.9318.9918.6918.7018.701,741,700
Jul 22, 202419.3319.3318.9319.0019.001,977,800
Jul 19, 202419.3519.4919.2419.3519.351,362,600
Jul 18, 202419.3719.3719.0819.3119.312,825,700
Jul 17, 202419.3519.4919.2119.3819.381,488,000
Jul 16, 202418.9319.3718.8719.3519.352,874,700
Jul 15, 202419.1019.1618.8718.9618.961,527,300
Jul 12, 202419.1619.2019.0019.1119.111,247,600
Jul 11, 202419.1419.3019.1019.1619.162,214,400
Jul 10, 202419.1119.2718.9019.1219.121,673,700
Jul 9, 202419.0919.2918.8219.0919.091,846,700
Jul 8, 202418.7819.0218.7619.0219.022,257,100
Jul 5, 202418.9919.0818.6518.8018.801,959,400
Jul 4, 202418.9319.1918.8719.0519.051,402,800
Jul 3, 202419.1919.3618.8818.8818.882,341,500
Jul 2, 202418.7119.3918.7119.1519.155,668,800
Jul 1, 202417.6618.9217.5718.7118.717,088,400
Jun 28, 202417.5717.6617.4517.4517.453,949,900
Jun 27, 202417.4317.7217.3717.5517.551,639,600
Jun 26, 202417.3917.6217.3017.3817.381,804,600
Jun 25, 202417.4917.5017.3217.3917.391,684,100
Jun 24, 202417.4717.5317.3417.4417.442,147,600
Jun 21, 202417.6317.6717.3817.4617.464,852,300
Jun 20, 202417.7517.8917.5917.7017.701,856,100
Jun 19, 202417.5117.7417.2917.6717.672,794,200
Jun 18, 202417.6017.6117.2517.5217.521,931,100
Jun 17, 202417.6317.7117.4417.6017.601,083,000
Jun 14, 202417.5117.7917.4417.6317.63961,900
Jun 13, 202417.4117.6817.3117.5617.561,430,900
Jun 12, 202417.5617.6317.3717.5017.501,871,300
Jun 11, 202417.2917.5917.1217.5617.561,810,300
Jun 10, 202417.2617.4417.1017.2317.232,106,700
Jun 7, 202417.5017.5617.0017.2517.252,761,800
Jun 6, 202417.5717.8117.5317.5617.561,225,400
Jun 5, 202417.8917.9917.5217.5317.532,571,100
Jun 4, 202417.7518.2417.5817.9617.964,903,400
Jun 3, 202417.7417.7717.2817.4317.433,681,500
May 31, 202417.9718.0017.5317.8217.822,721,600
May 29, 202418.3118.3517.9417.9517.951,787,800
May 28, 202418.4018.5918.2518.3718.371,275,800
May 27, 202418.2918.3818.1518.3118.311,089,800
May 24, 202418.4218.5818.2818.2918.291,508,500
May 23, 202418.3518.4818.1218.4218.421,576,600
May 22, 202418.4518.5318.2918.3618.361,657,400
May 21, 202418.6918.6918.3018.5118.511,727,600
May 20, 202418.2918.7418.2918.6618.661,487,300
May 17, 202418.4718.4818.3318.4118.411,517,300
May 16, 202418.4618.5018.2318.4618.461,271,100
May 15, 202418.4118.5618.3018.3918.391,423,400
May 14, 202418.4418.5218.3018.3718.371,622,500
May 13, 202418.3918.5518.3718.4318.431,087,800
May 10, 202418.5018.6518.3918.4818.481,847,900
May 9, 202418.4018.8818.1518.5018.503,155,100
May 8, 202418.7018.7818.5218.6618.662,131,400
May 7, 202418.6518.8118.4518.7018.702,553,600
May 6, 202418.2818.7518.0918.5918.592,500,300
May 3, 202418.2418.3418.0418.3118.311,904,200
May 2, 2024 0.829965 Dividend
May 2, 202418.3018.4418.0418.1218.122,341,600
Apr 30, 202419.2619.2618.8719.0918.262,782,600
Apr 29, 202418.7719.2418.7219.1918.361,673,800
Apr 26, 202418.9518.9818.6518.7317.923,133,400
Apr 25, 202418.9019.0318.5718.8017.981,435,700

Related Tickers

AGRO3.SA BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
21.56
-1.73%
 
BEEF3.SA Minerva S.A.
7.83
+4.40%
 
52BA.SG BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
3.3400
+0.60%
 
MNHVF Mowi ASA
18.14
0.00%
 
MRVSY Minerva S.A.
5.40
0.00%
 
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
3.8300
-0.39%
 
BAKKA.OL P/F Bakkafrost
501.00
-2.53%
 
MOWI.OL Mowi ASA
184.80
-4.20%
 
AGRO Adecoagro S.A.
9.92
-15.14%
 
BG Bunge Global SA
80.91
+0.14%