SLC AGRICOLA ON More Historical Data - SLCE3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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
Dec 20 2024	18.41	-0.01	-0.05%	18.32	18.48	18.12	2,847,900
Dec 19 2024	18.42	-0.24	-1.29%	18.71	18.92	18.33	2,100,600
Dec 18 2024	18.66	-0.54	-2.81%	19.14	19.24	18.59	3,053,000
Dec 17 2024	19.20	0.10	0.52%	19.10	19.36	19.09	4,350,100
Dec 16 2024	19.10	-0.07	-0.37%	19.16	19.28	19.04	2,030,900
Dec 13 2024	19.17	0.16	0.84%	19.36	19.67	19.14	2,311,900
Dec 12 2024	19.01	-0.14	-0.73%	19.00	19.09	18.83	1,802,700
Dec 11 2024	19.15	0.20	1.06%	19.00	19.20	18.85	2,402,400
Dec 10 2024	18.95	0.27	1.45%	18.74	19.00	18.68	1,757,200
Dec 09 2024	18.68	0.11	0.59%	18.57	18.71	18.45	1,824,600
Dec 06 2024	18.57	-0.39	-2.06%	19.01	19.07	18.38	3,060,400
Dec 05 2024	18.96	0.19	1.01%	18.84	19.08	18.66	2,938,600
Dec 04 2024	18.77	0.06	0.32%	18.56	18.83	18.51	2,809,500
Dec 03 2024	18.71	0.74	4.12%	18.00	18.73	17.83	4,072,800
Dec 02 2024	17.97	0.56	3.22%	17.91	18.79	17.87	5,814,300
Nov 29 2024	17.41	-0.11	-0.63%	17.52	17.80	17.25	3,497,000
Nov 28 2024	17.52	0.45	2.64%	17.09	17.74	16.90	2,970,000
Nov 27 2024	17.07	0.15	0.89%	17.08	17.35	16.84	2,790,600
Nov 26 2024	16.92	0.07	0.42%	16.86	17.04	16.80	1,451,400
Nov 25 2024	16.85	0.01	0.06%	16.80	17.08	16.80	2,213,900
Nov 22 2024	16.84	0.10	0.60%	16.75	16.89	16.68	1,046,400
Nov 21 2024	16.74	-0.29	-1.70%	16.90	17.01	16.74	1,872,600
Nov 19 2024	17.03	0.02	0.12%	17.01	17.11	16.91	1,012,300
Nov 18 2024	17.01	0.03	0.18%	17.00	17.26	16.96	1,490,600
Nov 14 2024	16.98	-0.22	-1.28%	17.18	17.47	16.96	2,210,700
Nov 13 2024	17.20	-0.22	-1.26%	17.27	17.42	16.81	2,585,600
Nov 12 2024	17.42	-0.05	-0.29%	17.33	17.55	17.31	1,495,700
Nov 11 2024	17.47	0.12	0.69%	17.35	17.54	17.21	1,638,800
Nov 08 2024	17.35	-0.12	-0.69%	17.36	17.72	17.17	1,935,300
Nov 07 2024	17.47	-0.43	-2.40%	17.89	18.11	17.47	1,784,300
Nov 06 2024	17.90	0.56	3.23%	17.32	18.30	17.08	4,066,000
Nov 05 2024	17.34	0.03	0.17%	17.27	17.45	17.17	982,000
Nov 04 2024	17.31	0.02	0.12%	17.40	17.48	17.16	2,366,300
Nov 01 2024	17.29	0.19	1.11%	17.12	17.35	16.95	1,712,100
Oct 31 2024	17.10	-0.25	-1.44%	17.20	17.58	17.01	1,781,300
Oct 30 2024	17.35	0.24	1.40%	17.11	17.41	17.11	1,736,500
Oct 29 2024	17.11	-0.11	-0.64%	17.18	17.20	17.01	3,312,900
Oct 28 2024	17.22	0.00	0.00%	17.38	17.38	17.17	1,585,400
Oct 25 2024	17.22	-0.10	-0.58%	17.32	17.39	17.22	2,312,600
Oct 24 2024	17.32	0.12	0.70%	17.17	17.40	17.14	1,572,800
Oct 23 2024	17.20	-0.15	-0.86%	17.32	17.32	17.15	2,209,900
Oct 22 2024	17.35	0.07	0.41%	17.20	17.42	17.13	1,785,800
Oct 21 2024	17.28	0.12	0.70%	17.10	17.30	17.02	1,297,300
Oct 18 2024	17.16	-0.17	-0.98%	17.29	17.42	17.01	1,581,500
Oct 17 2024	17.33	-0.17	-0.97%	17.27	17.39	17.12	1,650,500
Oct 16 2024	17.50	0.16	0.92%	17.40	17.50	17.15	2,764,900
Oct 15 2024	17.34	0.17	0.99%	17.15	17.39	17.08	1,637,600
Oct 14 2024	17.17	0.05	0.29%	17.14	17.32	17.00	1,969,200
Oct 11 2024	17.12	-0.22	-1.27%	17.24	17.29	17.04	1,712,400
Oct 10 2024	17.34	-0.17	-0.97%	17.60	17.60	17.17	2,123,100
Oct 09 2024	17.51	-0.15	-0.85%	17.64	17.76	17.46	1,759,800
Oct 08 2024	17.66	0.08	0.46%	17.53	17.79	17.40	2,602,500
Oct 07 2024	17.58	-0.35	-1.95%	18.05	18.09	17.53	2,553,700
Oct 04 2024	17.93	-0.04	-0.22%	17.97	18.16	17.80	2,335,000
Oct 03 2024	17.97	-0.56	-3.02%	18.26	18.39	17.95	3,898,500
Oct 02 2024	18.53	0.17	0.93%	18.56	18.77	18.50	1,911,300
Oct 01 2024	18.36	0.17	0.93%	18.20	18.44	18.00	2,837,700
Sep 30 2024	18.19	-0.46	-2.47%	18.47	18.85	17.99	3,374,200
Sep 27 2024	18.65	1.05	5.97%	17.82	18.74	17.82	7,102,400
Sep 26 2024	17.60	0.37	2.15%	17.32	17.65	17.31	2,464,800
Sep 25 2024	17.23	-0.08	-0.46%	17.30	17.40	17.19	4,254,600
Sep 24 2024	17.31	0.28	1.64%	17.17	17.42	17.14	2,092,700

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