SLC Agricola S.A. SLCE3
BMFBOVESPA · Brezilya · Proses Endüstrileri
BRL 16,70-0,11 (-%0,65)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 16,70 | -%0,65 | BRL 16,82 | BRL 16,96 | BRL 16,57 | 2,27M |
| 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 |