SLC Agricola S.A. SLCE3
BMFBOVESPA · Brazil · Process Industries
BRL 16.65-0.16 (-0.95%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 16.72 | -0.54% | BRL 16.82 | BRL 16.96 | BRL 16.57 | 1.44M |
| 2026-09-30 | BRL 16.81 | +0.36% | BRL 16.86 | BRL 17.10 | BRL 16.70 | 2.24M |
| 2026-09-29 | BRL 16.75 | -0.65% | BRL 16.90 | BRL 16.90 | BRL 16.52 | 1.96M |
| 2026-09-28 | BRL 16.86 | -2.49% | BRL 17.31 | BRL 17.33 | BRL 16.81 | 1.41M |
| 2026-09-25 | BRL 17.29 | +0.64% | BRL 17.18 | BRL 17.73 | BRL 17.16 | 1.73M |
| 2026-09-24 | BRL 17.18 | -2.50% | BRL 17.57 | BRL 17.67 | BRL 17.18 | 1.41M |
| 2026-09-23 | BRL 17.62 | -2.06% | BRL 17.90 | BRL 17.96 | BRL 17.62 | 1.79M |
| 2026-09-22 | BRL 17.99 | +2.45% | BRL 17.49 | BRL 18.00 | BRL 17.40 | 2.44M |
| 2026-09-21 | BRL 17.56 | -0.68% | BRL 17.68 | BRL 17.74 | BRL 17.43 | 1.31M |
| 2026-09-18 | BRL 17.68 | -1.56% | BRL 17.95 | BRL 17.99 | BRL 17.39 | 3.88M |
| 2026-09-17 | BRL 17.96 | +1.18% | BRL 17.75 | BRL 17.96 | BRL 17.52 | 1.72M |
| 2026-09-16 | BRL 17.75 | -1.22% | BRL 17.90 | BRL 18.09 | BRL 17.56 | 2.20M |
| 2026-09-15 | BRL 17.97 | +3.57% | BRL 17.31 | BRL 18.20 | BRL 17.27 | 3.61M |
| 2026-09-14 | BRL 17.35 | -3.29% | BRL 17.87 | BRL 17.98 | BRL 17.35 | 4.53M |
| 2026-09-11 | BRL 17.94 | -2.66% | BRL 18.38 | BRL 18.42 | BRL 17.94 | 3.70M |
| 2026-09-10 | BRL 18.43 | +3.08% | BRL 18.03 | BRL 18.70 | BRL 17.81 | 6.99M |
| 2026-09-09 | BRL 17.88 | +6.11% | BRL 17.06 | BRL 18.33 | BRL 16.98 | 8.94M |
| 2026-09-08 | BRL 16.85 | +2.68% | BRL 16.49 | BRL 16.91 | BRL 16.48 | 2.80M |
| 2026-09-04 | BRL 16.41 | -0.49% | BRL 16.40 | BRL 16.82 | BRL 16.31 | 8.68M |
| 2026-09-03 | BRL 16.49 | +0.67% | BRL 16.41 | BRL 16.58 | BRL 16.21 | 2.69M |
| 2026-09-02 | BRL 16.38 | +0.43% | BRL 16.37 | BRL 16.42 | BRL 16.05 | 3.62M |
| 2026-09-01 | BRL 16.31 | +1.49% | BRL 16.11 | BRL 16.46 | BRL 16.04 | 3.18M |
| 2026-08-31 | BRL 16.07 | +1.90% | BRL 15.90 | BRL 16.26 | BRL 15.60 | 4.82M |
| 2026-08-28 | BRL 15.77 | -1.50% | BRL 16.01 | BRL 16.03 | BRL 15.58 | 2.35M |
| 2026-08-27 | BRL 16.01 | -1.72% | BRL 16.29 | BRL 16.29 | BRL 15.89 | 3.24M |
| 2026-08-26 | BRL 16.29 | +2.39% | BRL 15.99 | BRL 16.32 | BRL 15.84 | 2.30M |
| 2026-08-25 | BRL 15.91 | +1.08% | BRL 15.72 | BRL 15.93 | BRL 15.52 | 1.98M |
| 2026-08-24 | BRL 15.74 | -0.94% | BRL 15.81 | BRL 15.98 | BRL 15.58 | 2.72M |
| 2026-08-21 | BRL 15.89 | +4.88% | BRL 15.20 | BRL 15.89 | BRL 15.17 | 5.49M |
| 2026-08-20 | BRL 15.15 | +5.72% | BRL 14.61 | BRL 15.20 | BRL 14.37 | 7.53M |
| 2026-08-19 | BRL 14.33 | +4.29% | BRL 13.86 | BRL 14.36 | BRL 13.85 | 3.55M |
| 2026-08-18 | BRL 13.74 | 0.00% | BRL 13.75 | BRL 14.11 | BRL 13.74 | 2.26M |
| 2026-08-17 | BRL 13.74 | +2.84% | BRL 13.37 | BRL 13.78 | BRL 13.33 | 2.05M |
| 2026-08-14 | BRL 13.36 | +0.23% | BRL 13.25 | BRL 13.58 | BRL 13.11 | 3.74M |
| 2026-08-13 | BRL 13.33 | +0.76% | BRL 13.60 | BRL 13.86 | BRL 13.00 | 5.38M |
| 2026-08-12 | BRL 13.23 | -0.53% | BRL 13.33 | BRL 13.42 | BRL 13.20 | 2.18M |
| 2026-08-11 | BRL 13.30 | +0.61% | BRL 13.29 | BRL 13.46 | BRL 13.23 | 2.17M |
| 2026-08-07 | BRL 13.22 | +0.08% | BRL 13.29 | BRL 13.36 | BRL 13.17 | 1.05M |
| 2026-08-06 | BRL 13.21 | -2.22% | BRL 13.51 | BRL 13.58 | BRL 13.21 | 1.53M |
| 2026-08-05 | BRL 13.51 | -0.44% | BRL 13.65 | BRL 13.77 | BRL 13.51 | 1.37M |
| 2026-08-04 | BRL 13.57 | +1.65% | BRL 13.56 | BRL 13.78 | BRL 13.41 | 2.53M |
| 2026-08-03 | BRL 13.35 | -0.22% | BRL 13.55 | BRL 13.56 | BRL 13.21 | 2.84M |
| 2026-07-31 | BRL 13.38 | +0.90% | BRL 13.36 | BRL 13.54 | BRL 13.31 | 1.48M |
| 2026-07-30 | BRL 13.26 | +1.30% | BRL 13.10 | BRL 13.36 | BRL 13.04 | 2.02M |
| 2026-07-29 | BRL 13.09 | -0.53% | BRL 13.16 | BRL 13.30 | BRL 13.06 | 1.82M |
| 2026-07-28 | BRL 13.16 | -1.64% | BRL 13.57 | BRL 13.65 | BRL 13.15 | 2.75M |
| 2026-07-27 | BRL 13.38 | -1.91% | BRL 13.72 | BRL 13.73 | BRL 13.33 | 2.47M |
| 2026-07-24 | BRL 13.64 | -0.94% | BRL 13.70 | BRL 13.80 | BRL 13.63 | 1.44M |
| 2026-07-23 | BRL 13.77 | -1.36% | BRL 13.91 | BRL 14.06 | BRL 13.69 | 2.34M |
| 2026-07-22 | BRL 13.96 | +1.53% | BRL 13.79 | BRL 14.01 | BRL 13.71 | 4.32M |
| 2026-07-21 | BRL 13.75 | +1.33% | BRL 13.64 | BRL 13.76 | BRL 13.54 | 1.79M |
| 2026-07-20 | BRL 13.57 | +0.30% | BRL 13.54 | BRL 13.68 | BRL 13.48 | 1.13M |
| 2026-07-17 | BRL 13.53 | -0.59% | BRL 13.65 | BRL 13.68 | BRL 13.45 | 1.61M |
| 2026-07-16 | BRL 13.61 | +0.81% | BRL 13.53 | BRL 13.71 | BRL 13.44 | 1.73M |
| 2026-07-15 | BRL 13.50 | -2.24% | BRL 13.83 | BRL 13.88 | BRL 13.41 | 3.28M |
| 2026-07-14 | BRL 13.81 | -0.43% | BRL 13.93 | BRL 14.07 | BRL 13.65 | 2.07M |
| 2026-07-13 | BRL 13.87 | -1.07% | BRL 14.00 | BRL 14.25 | BRL 13.85 | 3.44M |
| 2026-07-10 | BRL 14.02 | +1.67% | BRL 13.99 | BRL 14.10 | BRL 13.80 | 3.74M |
| 2026-07-09 | BRL 13.79 | +4.39% | BRL 13.40 | BRL 13.88 | BRL 13.34 | 5.06M |
| 2026-07-08 | BRL 13.21 | +0.38% | BRL 13.17 | BRL 13.32 | BRL 13.05 | 5.35M |
| 2026-07-07 | BRL 13.16 | +2.81% | BRL 12.87 | BRL 13.43 | BRL 12.81 | 5.00M |
| 2026-07-06 | BRL 12.80 | -0.08% | BRL 12.72 | BRL 12.83 | BRL 12.61 | 2.61M |
| 2026-07-03 | BRL 12.81 | +1.51% | BRL 12.65 | BRL 12.98 | BRL 12.60 | 1.83M |
| 2026-07-02 | BRL 12.62 | -0.24% | BRL 12.71 | BRL 12.89 | BRL 12.60 | 2.91M |
| 2026-07-01 | BRL 12.65 | -1.94% | BRL 12.79 | BRL 13.01 | BRL 12.58 | 6.72M |
| 2026-06-30 | BRL 12.90 | -0.85% | BRL 12.96 | BRL 12.99 | BRL 12.66 | 3.90M |
| 2026-06-29 | BRL 13.01 | -1.21% | BRL 13.15 | BRL 13.15 | BRL 12.73 | 4.54M |
| 2026-06-26 | BRL 13.17 | -0.98% | BRL 13.42 | BRL 13.57 | BRL 13.16 | 4.96M |
| 2026-06-25 | BRL 13.30 | -0.52% | BRL 13.45 | BRL 13.57 | BRL 13.30 | 2.91M |
| 2026-06-24 | BRL 13.37 | -0.67% | BRL 13.45 | BRL 13.59 | BRL 13.32 | 3.08M |
| 2026-06-23 | BRL 13.46 | +0.30% | BRL 13.40 | BRL 13.61 | BRL 13.31 | 3.85M |
| 2026-06-22 | BRL 13.42 | -1.32% | BRL 13.65 | BRL 13.65 | BRL 13.38 | 3.35M |
| 2026-06-19 | BRL 13.60 | +0.44% | BRL 13.58 | BRL 13.69 | BRL 13.52 | 1.71M |
| 2026-06-18 | BRL 13.54 | -1.53% | BRL 13.77 | BRL 13.80 | BRL 13.54 | 3.62M |
| 2026-06-17 | BRL 13.75 | -2.07% | BRL 14.12 | BRL 14.12 | BRL 13.75 | 2.54M |
| 2026-06-16 | BRL 14.04 | -0.57% | BRL 14.22 | BRL 14.25 | BRL 14.00 | 2.38M |
| 2026-06-15 | BRL 14.12 | -0.91% | BRL 14.34 | BRL 14.54 | BRL 14.12 | 4.15M |
| 2026-06-12 | BRL 14.25 | -2.93% | BRL 14.62 | BRL 14.76 | BRL 14.24 | 3.41M |
| 2026-06-11 | BRL 14.68 | -1.41% | BRL 14.87 | BRL 14.87 | BRL 14.38 | 5.17M |
| 2026-06-10 | BRL 14.89 | +2.27% | BRL 14.50 | BRL 14.96 | BRL 14.50 | 4.03M |
| 2026-06-09 | BRL 14.56 | +0.76% | BRL 14.50 | BRL 14.67 | BRL 14.43 | 2.94M |
| 2026-06-08 | BRL 14.45 | -2.43% | BRL 14.83 | BRL 14.89 | BRL 14.45 | 2.95M |
| 2026-06-05 | BRL 14.81 | -1.13% | BRL 15.00 | BRL 15.06 | BRL 14.66 | 3.61M |
| 2026-06-03 | BRL 14.98 | -2.03% | BRL 15.20 | BRL 15.32 | BRL 14.97 | 6.07M |
| 2026-06-02 | BRL 15.29 | +0.53% | BRL 15.29 | BRL 15.44 | BRL 15.23 | 2.03M |
| 2026-06-01 | BRL 15.21 | -1.87% | BRL 15.54 | BRL 15.54 | BRL 15.11 | 4.34M |
| 2026-05-29 | BRL 15.50 | -2.52% | BRL 15.50 | BRL 15.80 | BRL 15.40 | 4.66M |
| 2026-05-28 | BRL 15.90 | +0.06% | BRL 15.90 | BRL 15.98 | BRL 15.66 | 2.35M |
| 2026-05-27 | BRL 15.89 | -1.49% | BRL 16.20 | BRL 16.22 | BRL 15.89 | 1.78M |
| 2026-05-26 | BRL 16.13 | -0.55% | BRL 16.21 | BRL 16.25 | BRL 16.05 | 1.29M |