SLC AGRICOLA ON More Historical Data - SLCE3 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Slc Agricola Sa (SLCE3)
Slc Agricola Sa (SLCE3) Historical

SLCE3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	18.31	0.10	0.55%	18.24	18.34	18.04	1,903,900
May 02 2024	18.21	-0.82	-4.31%	18.30	18.44	18.04	2,321,100
Apr 30 2024	19.03	-0.10	-0.52%	19.26	19.26	18.87	2,760,400
Apr 29 2024	19.13	0.35	1.86%	18.77	19.24	18.72	1,669,200
Apr 26 2024	18.78	0.02	0.11%	18.95	18.98	18.65	3,133,300
Apr 25 2024	18.76	-0.16	-0.85%	18.90	19.03	18.57	1,430,900
Apr 24 2024	18.92	0.06	0.32%	18.95	18.97	18.75	1,750,100
Apr 23 2024	18.86	0.03	0.16%	18.70	18.97	18.60	2,369,500
Apr 22 2024	18.83	0.03	0.16%	19.04	19.04	18.67	2,482,000
Apr 19 2024	18.80	0.57	3.13%	18.23	18.80	18.16	3,905,000
Apr 18 2024	18.23	0.10	0.55%	18.06	18.51	18.06	2,823,900
Apr 17 2024	18.13	-0.09	-0.49%	18.22	18.22	18.05	2,267,900
Apr 16 2024	18.22	0.11	0.61%	18.02	18.33	17.95	3,560,400
Apr 15 2024	18.11	-0.42	-2.27%	18.50	18.62	18.05	2,967,400
Apr 12 2024	18.53	-0.29	-1.54%	18.73	18.79	18.40	3,987,300
Apr 11 2024	18.82	-0.84	-4.27%	19.65	19.65	18.73	10,405,800
Apr 10 2024	19.66	0.07	0.36%	19.72	19.94	19.52	3,269,000
Apr 09 2024	19.59	0.23	1.19%	19.36	19.70	19.36	1,896,100
Apr 08 2024	19.36	0.06	0.31%	19.41	19.55	19.31	1,747,700
Apr 05 2024	19.30	-0.19	-0.97%	19.46	19.58	19.11	1,969,700
Apr 04 2024	19.49	-0.30	-1.52%	19.90	19.95	19.31	2,337,100
Apr 03 2024	19.79	-0.03	-0.15%	19.82	19.96	19.54	1,600,000
Apr 02 2024	19.82	-0.11	-0.55%	20.00	20.08	19.66	2,129,000
Apr 01 2024	19.93	0.17	0.86%	19.76	20.20	19.71	2,420,100
Mar 28 2024	19.76	0.15	0.76%	19.73	20.15	19.50	2,838,700
Mar 27 2024	19.61	0.02	0.10%	20.02	20.54	19.54	6,175,800
Mar 26 2024	19.59	-0.01	-0.05%	19.56	19.67	19.45	2,392,700
Mar 25 2024	19.60	-0.14	-0.71%	19.72	19.99	19.47	2,235,900
Mar 22 2024	19.74	0.08	0.41%	19.65	19.78	19.54	2,545,700
Mar 21 2024	19.66	0.31	1.60%	19.39	19.80	19.37	3,506,500
Mar 20 2024	19.35	0.15	0.78%	19.29	19.43	19.07	1,846,800
Mar 19 2024	19.20	0.20	1.05%	19.10	19.46	18.99	1,915,100
Mar 18 2024	19.00	0.04	0.21%	19.06	19.14	18.91	5,931,900
Mar 15 2024	18.96	0.00	0.00%	18.96	19.24	18.86	7,562,100
Mar 14 2024	18.96	0.09	0.48%	18.80	19.05	18.66	2,402,000
Mar 13 2024	18.87	-0.09	-0.47%	18.95	19.06	18.80	3,401,500
Mar 12 2024	18.96	-0.20	-1.04%	19.12	19.16	18.88	2,530,500
Mar 11 2024	19.16	-0.17	-0.88%	19.25	19.46	19.02	3,154,100
Mar 08 2024	19.33	0.18	0.94%	19.21	19.48	19.15	2,168,700
Mar 07 2024	19.15	-0.20	-1.03%	19.10	19.60	18.01	6,645,900
Mar 06 2024	19.35	-0.01	-0.05%	19.38	19.53	19.24	2,018,600
Mar 05 2024	19.36	0.07	0.36%	19.30	19.64	19.21	1,986,400
Mar 04 2024	19.29	-0.21	-1.08%	19.50	19.50	19.16	4,444,400
Mar 01 2024	19.50	-0.16	-0.81%	19.66	19.76	19.40	2,376,700
Feb 29 2024	19.66	-0.06	-0.30%	19.72	19.78	19.51	1,488,200
Feb 28 2024	19.72	0.06	0.31%	19.63	20.10	19.59	4,485,200
Feb 27 2024	19.66	0.29	1.50%	19.51	19.78	19.37	1,554,400
Feb 26 2024	19.37	0.00	0.00%	19.37	19.59	19.30	1,128,200
Feb 23 2024	19.37	-0.22	-1.12%	19.58	19.67	19.21	1,411,600
Feb 22 2024	19.59	-0.08	-0.41%	19.67	19.79	19.44	2,129,500
Feb 21 2024	19.67	-0.33	-1.65%	19.81	19.92	19.56	2,136,700
Feb 20 2024	20.00	0.82	4.28%	19.13	20.03	19.02	2,526,200
Feb 19 2024	19.18	-0.32	-1.64%	19.55	19.62	18.98	1,899,100
Feb 16 2024	19.50	0.78	4.17%	18.91	19.74	18.73	6,836,100
Feb 15 2024	18.72	0.15	0.81%	18.59	19.02	18.52	2,466,800
Feb 14 2024	18.57	-0.63	-3.28%	19.11	19.17	18.32	7,544,300
Feb 09 2024	19.20	0.10	0.52%	19.05	19.39	19.05	964,600
Feb 08 2024	19.10	-0.44	-2.25%	19.54	19.54	19.03	1,750,700
Feb 07 2024	19.54	0.17	0.88%	19.36	19.79	19.33	4,184,400
Feb 06 2024	19.37	0.27	1.41%	19.10	19.58	18.97	2,278,100
Feb 05 2024	19.10	-0.02	-0.10%	19.10	19.22	18.86	2,082,200

SLC AGRICOLA ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions