Canada markets closed

SLC Agrícola S.A. (SLCE3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
18.80-0.25 (-1.31%)
At close: 05:07PM BRT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202418.9919.0818.6518.8018.801,959,400
Jul 04, 202418.9319.1918.8719.0519.051,402,800
Jul 03, 202419.1919.3618.8818.8818.882,341,500
Jul 02, 202418.7119.3918.7119.1519.155,668,800
Jul 01, 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 07, 202417.5017.5617.0017.2517.252,761,800
Jun 06, 202417.5717.8117.5317.5617.561,225,400
Jun 05, 202417.8917.9917.5217.5317.532,571,100
Jun 04, 202417.7518.2417.5817.9617.964,903,400
Jun 03, 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 09, 202418.4018.8818.1518.5018.503,155,100
May 08, 202418.7018.7818.5218.6618.662,131,400
May 07, 202418.6518.8118.4518.7018.702,553,600
May 06, 202418.2818.7518.0918.5918.592,500,300
May 03, 202418.2418.3418.0418.3118.311,904,200
May 02, 202418.3018.4418.0418.1218.122,341,600
May 02, 20240.829965 Dividend
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
Apr 24, 202418.9518.9718.7518.8818.061,752,600
Apr 23, 202418.7018.9718.6018.9218.102,370,500
Apr 22, 202419.0419.0418.6718.8318.012,482,100
Apr 19, 202418.2318.7918.1618.7917.973,905,000
Apr 18, 202418.0618.5118.0618.2317.442,833,100
Apr 17, 202418.2218.2218.0518.1117.322,278,200
Apr 16, 202418.0218.3317.9518.1017.313,567,800
Apr 15, 202418.5018.6218.0518.1017.312,973,900
Apr 12, 202418.7318.7918.4018.5017.703,988,600
Apr 11, 202419.6519.6518.7318.7917.9710,414,700
Apr 10, 202419.7219.9419.5219.6118.763,278,000
Apr 09, 202419.3619.7019.3619.5818.731,900,300
Apr 08, 202419.4119.5519.3119.3918.551,757,500
Apr 05, 202419.4619.5819.1119.3318.491,969,700
Apr 04, 202419.9019.9519.3119.4618.612,338,600
Apr 03, 202419.8219.9619.5419.8018.941,602,700
Apr 02, 202420.0020.0819.6619.8218.962,129,400
Apr 01, 202419.7620.2019.7120.0019.132,439,600
Mar 28, 202419.7320.1519.5019.7818.922,838,700
Mar 27, 202420.0220.5419.5419.6718.816,183,800
Mar 26, 202419.5619.6719.4519.5918.742,399,300
Mar 25, 202419.7219.9919.4719.5618.712,236,900
Mar 22, 202419.6519.7819.5419.7418.882,545,700
Mar 21, 202419.3919.8019.3719.6518.803,513,500
Mar 20, 202419.2919.4319.0719.3318.491,853,500
Mar 19, 202419.1019.4618.9919.1918.361,915,500
Mar 18, 202419.0619.1418.9119.0018.175,937,000
Mar 15, 202418.9619.2418.8618.9618.147,562,700
Mar 14, 202418.8019.0518.6618.9718.152,405,600
Mar 13, 202418.9519.0618.8018.8318.013,403,000
Mar 12, 202419.1219.1618.8818.9118.092,537,300
Mar 11, 202419.2519.4619.0219.0518.223,157,400
Mar 08, 202419.2119.4819.1519.3318.492,168,700
Mar 07, 202419.1019.6018.0119.1518.326,645,900
Mar 06, 202419.3819.5319.2419.3518.512,018,900
Mar 05, 202419.3019.6419.2119.3618.521,986,400
Mar 04, 202419.5019.5019.1619.2918.454,444,500
Mar 01, 202419.6619.7619.4019.5018.652,377,400
Feb 29, 202419.7219.7819.5119.6618.811,488,200
Feb 28, 202419.6320.1019.5919.7218.864,485,200
Feb 27, 202419.5119.7819.3719.6618.811,554,400
Feb 26, 202419.3719.5919.3019.3718.531,128,200
Feb 23, 202419.5819.6719.2119.3718.531,411,900
Feb 22, 202419.6719.7919.4419.5918.742,129,500
Feb 21, 202419.8119.9219.5619.6718.812,136,700
Feb 20, 202419.1320.0319.0220.0019.132,526,200
Feb 19, 202419.5519.6218.9819.1818.351,899,100
Feb 16, 202418.9119.7418.7319.5018.656,842,900
Feb 15, 202418.5919.0218.5218.7217.912,466,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...