TipRanks
Go Ultimate55% OFF

SLC Agricola S.A. (SLCE3) Historical Prices

BR:SLCE3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.9917.2116.6117.0217.02+0.06%2,581,5000.81
Oct 29, 202616.9017.1416.7817.0117.01+0.41%3,039,3000.96
Oct 28, 202617.0917.6516.6516.9416.94-0.88%4,415,7001.41
Oct 27, 202617.6417.7716.8417.0917.09-2.06%7,334,2002.41
Oct 26, 202616.7017.8016.1917.4517.45-0.23%8,789,4002.99
Oct 23, 202617.1517.6217.1017.4917.49+2.52%3,959,1001.36
Oct 22, 202616.9717.0616.6717.0617.06+0.53%2,136,4000.73
Oct 21, 202617.0517.1016.8816.9716.97-0.64%1,478,6000.51
Oct 20, 202616.9217.1216.8517.0817.08+1.36%2,643,9000.91
Oct 19, 202617.0617.1016.7216.8516.85-1.00%1,998,7000.68
Oct 16, 202617.3217.3816.9517.0217.02-1.79%2,266,3000.77
Oct 15, 202617.5517.6917.2317.3317.33-2.09%1,504,6000.51
Oct 14, 202617.9517.9517.3117.7017.70-1.67%2,245,6000.77
Oct 13, 202617.5118.1217.4718.0018.00+2.27%2,973,1001.02
Oct 12, 202617.6017.9017.4617.6017.60+0.00%00.00
Oct 09, 202617.7017.9017.4617.6017.60+0.46%4,170,8001.42
Oct 08, 202617.7717.9517.3917.5217.52-1.13%3,030,7001.03
Oct 07, 202617.3317.8417.2717.7217.72+2.31%2,744,0000.93
Oct 06, 202617.0217.3616.9317.3217.32+2.36%2,731,7000.91
Oct 05, 202617.2517.8016.9016.9216.92-1.63%7,462,4002.53
Oct 02, 202617.2017.3216.7017.2017.20+2.99%2,371,7000.79
Oct 01, 202616.8216.9616.5716.7016.70-0.65%2,274,6000.76
Sep 30, 202616.8617.1016.7016.8116.81+0.36%2,240,3000.75
Sep 29, 202616.9016.9016.5216.7516.75-0.65%1,955,7000.65
Sep 28, 202617.3117.3316.8116.8616.86-2.49%1,410,1000.46
Sep 25, 202617.1817.7317.1617.2917.29+0.64%1,733,1000.55
Sep 24, 202617.5717.6717.1817.1817.18-2.50%1,407,4000.44
Sep 23, 202617.9017.9617.6217.6217.62-2.06%1,790,5000.55
Sep 22, 202617.4918.0017.4017.9917.99+2.45%2,441,0000.75
Sep 21, 202617.6817.7417.4317.5617.56-0.68%1,305,2000.40
Sep 18, 202617.9517.9917.3917.6817.68-1.56%3,874,3001.19
Sep 17, 202617.7517.9617.5017.9617.96+1.18%1,718,9000.52
Sep 16, 202617.9018.0917.5617.7517.75-1.22%2,180,9000.66
Sep 15, 202617.3118.2017.2717.9717.97+3.57%3,613,0001.10
Sep 14, 202617.8717.9817.3517.3517.35-3.29%4,523,8001.39
Sep 11, 202617.9418.4217.9417.9417.94-2.66%3,698,4001.15
Sep 10, 202618.0318.7017.8118.4318.43+3.08%6,984,5002.19
Sep 09, 202617.0618.3316.9817.8817.88+6.11%8,919,0002.88
Sep 08, 202616.8516.9116.4816.8516.85+2.68%2,797,0000.89
Sep 07, 202616.4116.8216.3116.4116.41+0.00%00.00
Sep 04, 202616.4016.8216.3116.4116.41-0.49%8,673,1002.79
Sep 03, 202616.4116.5816.2116.4916.49+0.67%2,692,0000.87
Sep 02, 202616.3816.4216.0516.3816.38+0.43%3,618,3001.16
Sep 01, 202616.1116.4616.0416.3116.31+1.49%3,178,8001.04
Aug 31, 202615.9016.2615.6016.0716.07+1.90%4,816,8001.56
Aug 28, 202616.0116.0315.5815.7715.77-1.50%2,353,1000.77
Aug 27, 202616.2916.2915.8916.0116.01-1.72%3,232,3001.05
Aug 26, 202615.9916.3215.8416.2916.29+2.39%2,301,5000.74
Aug 25, 202615.7215.9315.5215.9115.91+1.08%1,978,9000.63
Aug 24, 202615.8115.9815.5815.7415.74-0.94%2,716,2000.87