São Paulo - Delayed Quote
BRL
SLC Agrícola S.A. (SLCE3.SA)
16.66
-0.36
(-2.12%)
At close: 6:05:51 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
16.94
16.94
16.51
16.66
16.66
2,934,900
Oct 30, 2026
16.99
17.21
16.61
17.02
17.02
2,582,100
Oct 29, 2026
16.90
17.14
16.78
17.01
17.01
3,039,600
Oct 28, 2026
17.09
17.65
16.65
16.94
16.94
4,416,800
Oct 27, 2026
17.64
17.77
16.84
17.09
17.09
7,335,800
Oct 26, 2026
16.70
17.79
16.19
17.45
17.45
8,793,900
Oct 23, 2026
17.15
17.62
17.10
17.49
17.49
3,960,500
Oct 22, 2026
16.97
17.06
16.67
17.06
17.06
2,147,200
Oct 21, 2026
17.05
17.10
16.88
16.97
16.97
1,479,300
Oct 20, 2026
16.92
17.12
16.85
17.08
17.08
2,646,400
Oct 19, 2026
17.06
17.10
16.72
16.85
16.85
2,000,800
Oct 16, 2026
17.32
17.38
16.95
17.02
17.02
2,266,400
Oct 15, 2026
17.55
17.68
17.23
17.33
17.33
1,505,300
Oct 14, 2026
17.95
17.95
17.31
17.70
17.70
2,246,500
Oct 13, 2026
17.51
18.12
17.47
18.00
18.00
2,981,200
Oct 9, 2026
17.70
17.90
17.46
17.60
17.60
4,172,200
Oct 8, 2026
17.77
17.95
17.39
17.52
17.52
3,031,100
Oct 7, 2026
17.33
17.84
17.27
17.72
17.72
2,762,800
Oct 6, 2026
17.02
17.35
16.93
17.32
17.32
2,732,200
Oct 5, 2026
17.25
17.80
16.90
16.92
16.92
7,465,700
Oct 2, 2026
16.87
17.31
16.70
17.20
17.20
2,381,900
Oct 1, 2026
16.82
16.96
16.57
16.62
16.62
2,278,600
Sep 30, 2026
16.86
17.10
16.70
16.81
16.81
2,244,200
Sep 29, 2026
16.90
16.90
16.52
16.75
16.75
1,955,700
Sep 28, 2026
17.31
17.33
16.81
16.86
16.86
1,411,600
Sep 25, 2026
17.18
17.73
17.16
17.29
17.29
1,733,800
Sep 24, 2026
17.57
17.67
17.18
17.18
17.18
1,409,600
Sep 23, 2026
17.90
17.96
17.62
17.62
17.62
1,790,500
Sep 22, 2026
17.49
18.00
17.40
17.99
17.99
2,442,300
Sep 21, 2026
17.68
17.74
17.43
17.56
17.56
1,307,100
Sep 18, 2026
17.95
17.99
17.39
17.68
17.68
3,877,300
Sep 17, 2026
17.75
17.96
17.52
17.96
17.96
1,724,300
Sep 16, 2026
17.90
18.09
17.56
17.75
17.75
2,203,400
Sep 15, 2026
17.31
18.20
17.27
17.97
17.97
3,613,300
Sep 14, 2026
17.87
17.98
17.35
17.35
17.35
4,531,200
Sep 11, 2026
18.38
18.42
17.94
17.94
17.94
3,702,900
Sep 10, 2026
18.03
18.70
17.81
18.43
18.43
6,986,000
Sep 9, 2026
17.06
18.33
16.98
17.88
17.88
8,937,200
Sep 8, 2026
16.49
16.91
16.48
16.85
16.85
2,797,400
Sep 4, 2026
16.40
16.82
16.31
16.41
16.41
8,677,200
Sep 3, 2026
16.41
16.58
16.21
16.49
16.49
2,693,600
Sep 2, 2026
16.37
16.42
16.05
16.38
16.38
3,620,000
Sep 1, 2026
16.11
16.46
16.04
16.31
16.31
3,181,400
Aug 31, 2026
15.90
16.26
15.60
16.07
16.07
4,822,600
Aug 28, 2026
16.01
16.03
15.58
15.77
15.77
2,353,200
Aug 27, 2026
16.29
16.29
15.89
16.01
16.01
3,236,000
Aug 26, 2026
15.99
16.32
15.84
16.29
16.29
2,302,500
Aug 25, 2026
15.72
15.93
15.52
15.91
15.91
1,984,600
Aug 24, 2026
15.81
15.98
15.58
15.74
15.74
2,717,700
Aug 21, 2026
15.20
15.89
15.17
15.89
15.89
5,486,000
Aug 20, 2026
14.61
15.20
14.37
15.15
15.15
7,529,000
Aug 19, 2026
13.86
14.36
13.85
14.33
14.33
3,553,800
Aug 18, 2026
13.75
14.11
13.74
13.74
13.74
2,264,700
Aug 17, 2026
13.37
13.78
13.33
13.74
13.74
2,052,100
Aug 14, 2026
13.25
13.58
13.11
13.36
13.36
3,743,700
Aug 13, 2026
13.60
13.86
13.00
13.33
13.33
5,378,200
Aug 12, 2026
13.33
13.42
13.20
13.23
13.23
2,178,400
Aug 11, 2026
13.29
13.46
13.23
13.30
13.30
2,165,800
Aug 10, 2026
13.22
13.42
13.16
13.37
13.37
2,042,000
Aug 7, 2026
13.29
13.36
13.17
13.22
13.22
1,046,300
Aug 6, 2026
13.51
13.58
13.21
13.21
13.21
1,531,000
Aug 5, 2026
13.65
13.77
13.51
13.51
13.51
1,366,300
Aug 4, 2026
13.56
13.78
13.41
13.57
13.57
2,531,000
Aug 3, 2026
13.55
13.56
13.21
13.35
13.35
2,843,700
Jul 31, 2026
13.36
13.54
13.31
13.38
13.38
1,480,100
Jul 30, 2026
13.10
13.36
13.04
13.26
13.26
2,023,400
Jul 29, 2026
13.16
13.30
13.06
13.09
13.09
1,817,600
Jul 28, 2026
13.57
13.65
13.15
13.16
13.16
2,745,200
Jul 27, 2026
13.72
13.73
13.33
13.38
13.38
2,466,800
Jul 24, 2026
13.70
13.80
13.63
13.64
13.64
1,439,100
Jul 23, 2026
13.91
14.06
13.69
13.77
13.77
2,339,800
Jul 22, 2026
13.79
14.01
13.71
13.96
13.96
4,320,200
Jul 21, 2026
13.64
13.76
13.54
13.75
13.75
1,787,800
Jul 20, 2026
13.54
13.68
13.48
13.57
13.57
1,133,200
Jul 17, 2026
13.65
13.68
13.45
13.53
13.53
1,607,200
Jul 16, 2026
13.53
13.71
13.44
13.61
13.61
1,732,000
Jul 15, 2026
13.83
13.88
13.41
13.50
13.50
3,275,300
Jul 14, 2026
13.93
14.07
13.65
13.81
13.81
2,065,800
Jul 13, 2026
14.00
14.25
13.85
13.87
13.87
3,437,500
Jul 10, 2026
13.99
14.10
13.80
14.02
14.02
3,742,200
Jul 9, 2026
13.40
13.88
13.34
13.79
13.79
5,062,200
Jul 8, 2026
13.17
13.32
13.05
13.21
13.21
5,345,000
Jul 7, 2026
12.87
13.43
12.81
13.16
13.16
5,001,300
Jul 6, 2026
12.72
12.83
12.61
12.80
12.80
2,609,500
Jul 3, 2026
12.65
12.98
12.60
12.81
12.81
1,831,600
Jul 2, 2026
12.71
12.89
12.60
12.62
12.62
2,908,800
Jul 1, 2026
12.79
13.01
12.58
12.65
12.65
6,715,000
Jun 30, 2026
12.96
12.99
12.66
12.90
12.90
3,900,600
Jun 29, 2026
13.15
13.15
12.73
13.01
13.01
4,542,300
Jun 26, 2026
13.42
13.57
13.16
13.17
13.17
4,964,900
Jun 25, 2026
13.45
13.57
13.30
13.30
13.30
2,914,500
Jun 24, 2026
13.45
13.59
13.32
13.37
13.37
3,075,300
Jun 23, 2026
13.40
13.61
13.31
13.46
13.46
3,846,100
Jun 22, 2026
13.65
13.65
13.38
13.42
13.42
3,354,600
Jun 19, 2026
13.58
13.69
13.52
13.60
13.60
1,713,200
Jun 18, 2026
13.77
13.80
13.54
13.54
13.54
3,617,900
Jun 17, 2026
14.12
14.12
13.75
13.75
13.75
2,542,300
Jun 16, 2026
14.22
14.25
14.00
14.04
14.04
2,377,800
Jun 15, 2026
14.34
14.54
14.12
14.12
14.12
4,153,100
Jun 12, 2026
14.62
14.76
14.24
14.25
14.25
3,412,300
Jun 11, 2026
14.87
14.87
14.38
14.68
14.68
5,165,300
Jun 10, 2026
14.50
14.96
14.50
14.89
14.89
4,034,700
Jun 9, 2026
14.50
14.67
14.43
14.56
14.56
2,941,700
Jun 8, 2026
14.83
14.89
14.45
14.45
14.45
2,949,000
Jun 5, 2026
15.00
15.06
14.66
14.81
14.81
3,607,400
Jun 3, 2026
15.20
15.32
14.97
14.98
14.98
6,068,300
Jun 2, 2026
15.29
15.44
15.23
15.29
15.29
2,029,600
Jun 1, 2026
15.54
15.54
15.11
15.21
15.21
4,340,400
May 29, 2026
15.50
15.80
15.40
15.50
15.50
4,660,400
May 28, 2026
15.90
15.98
15.66
15.90
15.90
2,346,700
May 27, 2026
16.20
16.22
15.89
15.89
15.89
1,783,300
May 26, 2026
16.21
16.25
16.05
16.13
16.13
1,292,500
May 25, 2026
16.13
16.25
16.04
16.22
16.22
1,230,100
May 22, 2026
16.40
16.41
15.87
16.07
16.07
2,494,200
May 21, 2026
16.47
16.60
16.33
16.50
16.50
1,566,400
May 20, 2026
16.87
16.87
16.35
16.52
16.52
3,046,000
May 19, 2026
17.30
17.30
16.79
16.79
16.79
1,448,300
May 18, 2026
17.23
17.37
16.87
17.28
17.28
2,140,100
May 15, 2026
17.09
17.62
16.87
17.19
17.19
5,653,200
May 14, 2026
17.36
17.70
16.65
17.34
17.34
6,232,900
May 13, 2026
17.45
17.92
17.33
17.62
17.62
5,286,900
May 12, 2026
17.32
17.70
17.27
17.45
17.45
2,391,700
May 11, 2026
17.30
17.49
17.18
17.39
17.39
1,843,100
May 8, 2026
17.52
17.52
17.27
17.33
17.33
1,500,600
May 7, 2026
17.55
17.59
17.24
17.41
17.41
1,736,600
May 6, 2026
17.46
17.57
17.20
17.55
17.55
1,510,000
May 5, 2026
17.24
17.48
17.23
17.37
17.37
1,575,400
May 4, 2026
17.02
17.48
16.95
17.33
17.33
7,156,600
Apr 30, 2026
17.07
17.16
16.91
17.00
17.00
8,971,200
Apr 29, 2026
16.85
17.01
16.73
16.98
16.98
5,697,700
Apr 28, 2026
17.18
17.18
16.84
16.85
16.85
3,058,000
Apr 27, 2026
17.16
17.56
17.16
17.24
17.24
1,555,000
Apr 24, 2026
17.53
17.54
17.25
17.37
17.37
2,038,000
Apr 23, 2026
17.70
17.70
17.29
17.53
17.53
2,585,800
Apr 22, 2026
17.84
18.11
17.61
17.68
17.68
2,441,600
Apr 20, 2026
17.84
18.00
17.77
17.85
17.85
3,403,200
Apr 17, 2026
18.27
18.27
17.65
17.74
17.74
4,092,000
Apr 16, 2026
18.35
18.54
18.00
18.10
18.10
3,880,500
Apr 15, 2026
19.30
19.38
18.21
18.35
18.35
4,594,200
Apr 14, 2026
19.19
19.48
19.07
19.32
19.32
4,039,500
Apr 13, 2026
18.93
19.14
18.75
19.10
19.10
2,541,700
Apr 10, 2026
18.69
18.98
18.62
18.81
18.81
2,078,900
Apr 9, 2026
18.21
18.69
18.12
18.61
18.61
2,125,100
Apr 8, 2026
17.85
18.52
17.49
18.21
18.21
5,521,500
Apr 7, 2026
18.41
18.42
17.31
17.71
17.71
5,509,800
Apr 6, 2026
18.51
18.68
18.30
18.38
18.38
2,109,500
Apr 2, 2026
18.12
18.69
18.03
18.47
18.47
3,674,700
Apr 1, 2026
18.67
18.68
17.81
18.17
18.17
5,986,400
Mar 31, 2026
18.70
18.89
18.45
18.71
18.71
2,809,100
Mar 30, 2026
18.66
18.84
18.53
18.58
18.58
1,781,000
Mar 27, 2026
18.39
18.89
18.22
18.64
18.64
3,376,100
Mar 26, 2026
18.40
18.68
18.32
18.37
18.37
2,271,500
Mar 25, 2026
18.49
18.55
18.25
18.52
18.52
1,826,200
Mar 24, 2026
18.25
18.48
18.12
18.48
18.48
2,027,500
Mar 23, 2026
18.25
18.29
17.71
18.25
18.25
3,181,400
Mar 20, 2026
18.21
18.48
17.84
18.21
18.21
5,853,400
Mar 19, 2026
17.91
18.28
17.76
18.21
18.21
2,832,500
Mar 18, 2026
18.24
18.30
17.97
18.01
18.01
2,262,600
Mar 17, 2026
18.04
18.36
17.80
18.32
18.32
2,709,700
Mar 16, 2026
18.13
18.53
18.09
18.09
18.09
2,807,500
Mar 13, 2026
17.56
18.26
17.51
18.00
18.00
5,429,000
Mar 12, 2026
16.61
17.61
16.61
17.56
17.56
7,283,300
Mar 11, 2026
16.95
17.08
16.62
16.83
16.83
2,633,800
Mar 10, 2026
16.84
17.11
16.61
16.96
16.96
2,307,000
Mar 9, 2026
16.39
16.99
16.29
16.75
16.75
5,565,400
Mar 6, 2026
16.21
16.58
16.16
16.39
16.39
2,551,900
Mar 5, 2026
16.23
16.35
16.05
16.21
16.21
2,540,300
Mar 4, 2026
16.33
16.45
16.16
16.31
16.31
1,653,000
Mar 3, 2026
16.38
16.41
16.12
16.23
16.23
2,166,000
Mar 2, 2026
16.35
16.81
16.19
16.64
16.64
2,412,200
Feb 27, 2026
16.56
16.64
16.40
16.48
16.48
2,311,300
Feb 26, 2026
16.61
16.94
16.45
16.62
16.62
2,072,500
Feb 25, 2026
16.38
16.53
16.15
16.53
16.53
1,783,000
Feb 24, 2026
16.17
16.34
15.98
16.34
16.34
1,515,200
Feb 23, 2026
16.19
16.32
16.02
16.09
16.09
1,897,700
Feb 20, 2026
16.05
16.31
15.95
16.27
16.27
1,806,100
Feb 19, 2026
15.84
16.20
15.78
16.15
16.15
1,659,400
Feb 18, 2026
15.88
16.05
15.75
15.84
15.84
1,801,900
Feb 13, 2026
15.81
15.93
15.58
15.89
15.89
2,249,900
Feb 12, 2026
16.07
16.22
15.88
15.88
15.88
2,818,300
Feb 11, 2026
15.87
16.18
15.85
16.05
16.05
2,694,500
Feb 10, 2026
15.82
15.98
15.78
15.79
15.79
1,319,400
Feb 9, 2026
15.54
15.91
15.53
15.82
15.82
2,104,700
Feb 6, 2026
15.60
15.68
15.47
15.47
15.47
1,594,900
Feb 5, 2026
15.74
15.84
15.59
15.59
15.59
1,845,100
Feb 4, 2026
16.14
16.14
15.64
15.79
15.79
2,356,700
Feb 3, 2026
15.98
16.41
15.98
16.21
16.21
1,638,100
Feb 2, 2026
16.13
16.13
15.75
15.94
15.94
1,770,100
Jan 30, 2026
15.82
16.11
15.75
16.05
16.05
2,553,300
Jan 29, 2026
16.10
16.14
15.50
15.82
15.82
4,889,600
Jan 28, 2026
16.25
16.35
15.81
15.98
15.98
3,102,200
Jan 27, 2026
16.13
16.30
16.01
16.20
16.20
1,626,100
Jan 26, 2026
15.95
16.07
15.84
16.02
16.02
1,809,800
Jan 23, 2026
15.64
16.10
15.48
15.90
15.90
2,042,400
Jan 22, 2026
15.56
15.73
15.45
15.56
15.56
2,485,800
Jan 21, 2026
15.21
15.55
15.16
15.48
15.48
1,594,200
Jan 20, 2026
15.01
15.19
14.97
15.15
15.15
1,059,300
Jan 19, 2026
15.27
15.28
15.04
15.05
15.05
997,500
Jan 16, 2026
15.44
15.50
15.08
15.22
15.22
1,803,400
Jan 15, 2026
15.23
15.59
15.15
15.44
15.44
2,390,000
Jan 14, 2026
15.20
15.30
14.99
15.23
15.23
2,812,400
Jan 13, 2026
15.05
15.09
14.90
15.06
15.06
2,515,400
Jan 12, 2026
14.57
15.07
14.53
15.05
15.05
5,291,800
Jan 9, 2026
14.52
14.66
14.45
14.58
14.58
3,056,300
Jan 8, 2026
14.40
14.58
14.31
14.45
14.45
2,143,600
Jan 7, 2026
14.66
14.74
14.31
14.36
14.36
2,198,900
Jan 6, 2026
14.64
14.74
14.48
14.66
14.66
4,666,000
Jan 5, 2026
14.82
14.82
14.60
14.64
14.64
2,271,800
Jan 2, 2026
9:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
14.39
14.80
14.39
14.79
14.79
4,996,500
Dec 30, 2025
14.44
14.47
14.21
14.27
14.27
2,525,400
Dec 29, 2025
14.36
14.45
14.30
14.35
14.35
1,566,562
Dec 26, 2025
14.20
14.36
14.04
14.36
14.36
2,312,550
Dec 23, 2025
14.22
14.36
14.18
14.22
14.22
1,786,950
Dec 22, 2025
14.28
14.33
14.16
14.16
14.16
3,323,812
Dec 19, 2025
14.28
14.36
14.20
14.22
14.22
2,208,825
Dec 18, 2025
14.22
14.41
14.20
14.28
14.28
1,854,675
Dec 17, 2025
14.40
14.48
14.19
14.22
14.22
2,646,675
Dec 16, 2025
14.60
14.68
14.44
14.44
14.44
2,684,362
Dec 15, 2025
0.805165
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
14.84
14.95
14.60
14.60
14.60
2,966,512
Dec 12, 2025
15.41
15.56
15.33
15.56
14.75
2,257,762
Dec 11, 2025
15.47
15.52
15.16
15.33
14.54
2,303,550
Dec 10, 2025
15.16
15.53
15.11
15.46
14.66
2,350,125
Dec 9, 2025
14.99
15.35
14.87
15.10
14.32
2,713,050
Dec 8, 2025
14.66
15.17
14.57
15.02
14.24
2,609,887
Dec 5, 2025
15.10
15.10
14.52
14.52
13.77
3,979,125
Dec 4, 2025
14.86
14.94
14.73
14.85
14.08
2,565,112
Dec 3, 2025
14.62
14.81
14.62
14.79
14.03
1,501,762
Dec 2, 2025
14.55
14.70
14.44
14.62
13.87
2,402,775
Dec 1, 2025
14.76
14.81
14.50
14.53
13.78
1,578,150
Nov 28, 2025
14.68
14.82
14.62
14.70
13.94
1,909,462
Nov 27, 2025
14.64
14.75
14.49
14.67
13.91
1,248,525
Nov 26, 2025
14.26
14.61
14.26
14.61
13.86
1,977,975
Nov 25, 2025
14.49
14.52
14.24
14.24
13.50
1,774,237
Nov 24, 2025
14.41
14.52
14.32
14.46
13.71
1,557,225
Nov 21, 2025
14.56
14.60
14.26
14.38
13.64
2,884,500
Nov 19, 2025
14.54
14.68
14.45
14.45
13.71
1,892,025
Nov 18, 2025
14.59
14.74
14.52
14.59
13.83
1,298,025
Nov 17, 2025
14.80
14.84
14.52
14.68
13.92
1,876,387
Nov 14, 2025
14.71
14.89
14.67
14.80
14.03
1,768,725
Nov 13, 2025
14.91
14.98
14.71
14.71
13.95
1,584,225
Nov 12, 2025
15.01
15.09
14.79
14.93
14.16
1,940,625
Nov 11, 2025
15.00
15.13
14.95
15.01
14.24
2,360,025
Nov 10, 2025
14.93
15.20
14.88
15.00
14.23
3,064,275
Nov 7, 2025
14.82
15.20
14.60
14.92
14.14
5,224,725
Nov 6, 2025
14.63
14.63
14.29
14.32
13.58
1,414,462
Nov 5, 2025
14.52
14.69
14.47
14.60
13.84
2,364,525
Nov 4, 2025
14.31
14.66
14.30
14.52
13.76
1,691,775
Nov 3, 2025
14.37
14.37
14.22
14.32
13.58
1,274,062
