SLC AGRICOLA ON

SLCE3
🏛️ brazil →
16.61
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 16.39 16.86 16.25 16.56 4.9M
2021-12-29 16.03 16.33 15.78 16.31 2.2M
2021-12-28 15.62 16.04 15.38 16.02 2.5M
2021-12-27 15.10 15.58 15.06 15.57 2.9M
2021-12-23 15.30 15.60 15.04 15.11 2.3M
2021-12-22 14.42 15.28 14.38 15.21 5.0M
2021-12-21 13.94 14.62 13.85 14.36 3.2M
2021-12-20 13.93 14.18 13.66 13.78 2.8M
2021-12-17 13.95 14.14 13.63 14.02 3.0M
2021-12-16 14.12 14.38 14.01 14.10 2.9M
2021-12-15 14.35 14.55 13.87 14.04 2.7M
2021-12-14 14.31 14.61 14.10 14.31 2.0M
2021-12-13 14.19 14.45 14.12 14.27 1.5M
2021-12-10 14.41 14.55 14.08 14.20 1.1M
2021-12-09 14.46 14.47 14.24 14.34 1.6M
2021-12-08 14.28 14.67 14.23 14.54 2.0M
2021-12-07 14.31 14.59 14.17 14.27 2.1M
2021-12-06 13.91 14.28 13.90 14.09 1.6M
2021-12-03 13.80 14.29 13.76 13.88 3.5M
2021-12-02 13.62 14.03 13.58 13.75 3.1M
2021-12-01 14.16 14.26 13.48 13.62 5.9M
2021-11-30 14.97 14.97 13.90 14.12 6.9M
2021-11-29 15.15 15.27 14.93 15.04 1.6M
2021-11-26 15.26 15.39 14.77 14.97 2.2M
2021-11-25 15.30 15.88 15.16 15.66 2.7M
2021-11-24 14.92 15.35 14.74 15.30 3.0M
2021-11-23 15.10 15.10 14.56 14.97 2.7M
2021-11-22 14.98 15.31 14.87 14.97 2.1M
2021-11-19 15.17 15.39 14.86 14.99 2.1M
2021-11-18 15.42 15.57 15.09 15.18 2.8M
2021-11-17 16.11 16.19 15.28 15.44 3.4M
2021-11-16 16.90 16.91 15.90 16.02 3.9M
2021-11-12 17.62 17.77 16.86 16.89 3.0M
2021-11-11 17.83 17.83 17.33 17.64 3.5M
2021-11-10 17.65 17.71 17.44 17.68 2.2M
2021-11-09 17.66 17.91 17.47 17.69 2.3M
2021-11-08 16.65 17.68 16.63 17.62 3.8M
2021-11-05 16.58 16.90 16.39 16.76 1.8M
2021-11-04 16.44 16.75 16.11 16.46 2.2M
2021-11-03 15.75 16.58 15.68 16.40 3.6M
2021-11-01 16.28 16.39 15.60 15.84 2.7M
2021-10-29 16.00 16.35 15.79 16.03 3.4M
2021-10-28 16.18 16.29 15.74 16.00 3.5M
2021-10-27 16.73 16.80 15.89 16.05 4.6M
2021-10-26 17.11 17.24 16.40 16.58 2.7M
2021-10-25 17.03 17.49 16.96 17.28 2.8M
2021-10-22 16.93 17.26 15.97 17.03 5.6M
2021-10-21 17.01 17.29 16.57 16.99 2.8M
2021-10-20 17.93 17.93 17.36 17.49 2.6M
2021-10-19 18.01 18.18 17.55 17.67 3.0M
2021-10-18 17.80 18.16 17.68 17.93 3.3M
2021-10-15 18.03 18.14 17.74 17.80 3.0M
2021-10-14 17.85 18.06 17.74 18.02 2.9M
2021-10-13 18.11 18.37 17.74 17.84 3.4M
2021-10-11 17.46 18.31 17.44 18.11 4.9M
2021-10-08 17.42 17.83 17.11 17.46 3.6M
2021-10-07 17.22 17.51 16.96 17.24 2.9M
2021-10-06 16.57 17.23 16.20 17.18 4.7M
2021-10-05 17.44 17.44 16.71 16.76 3.2M
2021-10-04 16.96 17.54 16.79 17.42 4.5M
2021-10-01 16.97 17.39 16.40 16.96 6.7M
2021-09-30 15.74 17.16 15.74 16.77 6.4M
2021-09-29 15.15 15.70 15.15 15.70 3.3M
2021-09-28 15.48 15.54 15.08 15.14 2.1M
2021-09-27 15.46 15.79 15.46 15.56 2.4M
2021-09-24 15.51 15.72 15.39 15.69 1.5M
2021-09-23 15.61 16.05 15.49 15.71 1.3M
2021-09-22 15.63 15.91 15.47 15.61 1.4M
2021-09-21 15.55 15.68 15.22 15.41 1.7M
2021-09-20 16.51 16.51 15.18 15.47 3.0M
2021-09-17 16.25 16.32 15.47 16.14 4.8M
2021-09-16 16.20 16.50 16.01 16.31 2.5M
2021-09-15 16.24 16.68 16.20 16.23 3.3M
2021-09-14 16.35 16.75 16.19 16.20 2.2M
2021-09-13 16.60 16.76 16.19 16.32 1.7M
2021-09-10 16.70 16.82 16.31 16.40 2.1M
2021-09-09 16.12 16.67 15.83 16.62 2.6M
2021-09-08 16.57 16.61 15.83 16.14 4.1M
2021-09-06 16.26 16.80 16.14 16.55 1.9M
2021-09-03 16.33 16.48 16.08 16.29 5.9M
2021-09-02 16.92 16.92 16.11 16.39 6.5M
2021-09-01 16.01 17.37 16.00 16.99 15.3M
2021-08-31 15.47 15.51 14.90 14.98 3.1M
2021-08-30 15.36 15.82 15.27 15.47 3.2M
2021-08-27 15.26 15.41 14.55 15.36 4.5M
2021-08-26 15.62 15.67 15.17 15.19 3.3M
2021-08-25 15.74 15.89 15.58 15.60 1.7M
2021-08-24 15.80 15.90 15.65 15.73 1.6M
2021-08-23 15.50 16.00 15.48 15.56 2.2M
2021-08-20 15.59 15.67 15.17 15.51 2.9M
2021-08-19 15.19 15.75 14.84 15.65 2.0M
2021-08-18 15.21 15.66 15.08 15.34 2.6M
2021-08-17 15.76 15.78 14.98 15.29 4.1M
2021-08-16 15.94 15.94 15.66 15.74 2.8M
2021-08-13 16.18 16.37 15.94 15.96 3.6M
2021-08-12 16.02 16.16 15.80 16.00 2.9M
2021-08-11 15.89 16.25 15.76 16.02 2.6M
2021-08-10 15.93 16.18 15.81 15.83 2.0M
2021-08-09 15.70 16.12 15.70 15.91 2.6M
2021-08-06 15.96 16.21 15.70 15.72 2.5M
2021-08-05 16.09 16.32 15.90 15.98 2.4M
2021-08-04 16.71 16.71 15.98 16.02 4.8M
2021-08-03 16.83 16.87 16.35 16.72 3.4M
2021-08-02 16.62 16.98 16.51 16.83 3.1M
2021-07-30 16.89 16.93 16.15 16.55 2.6M
2021-07-29 16.97 17.11 16.77 16.97 2.0M
2021-07-28 16.81 17.21 16.75 16.96 1.6M
2021-07-27 16.79 17.29 16.58 16.65 2.8M
2021-07-26 16.89 16.92 16.46 16.79 2.6M
2021-07-23 16.97 17.06 16.78 16.90 1.6M
2021-07-22 16.90 17.08 16.75 16.93 2.1M
2021-07-21 17.19 17.19 16.75 16.90 3.1M
2021-07-20 16.73 17.26 16.46 17.19 4.7M
2021-07-19 17.30 17.32 16.41 16.50 6.1M
2021-07-16 17.50 17.67 17.29 17.42 1.8M
2021-07-15 17.36 17.60 17.08 17.40 3.7M
2021-07-14 17.83 17.83 17.36 17.36 3.3M
2021-07-13 17.52 17.85 17.41 17.67 2.4M
2021-07-12 18.03 18.10 17.18 17.55 6.0M
2021-07-08 18.28 18.29 17.57 17.94 3.6M
2021-07-07 19.31 19.34 18.31 18.49 3.0M
2021-07-06 19.66 19.82 18.84 19.16 2.8M
2021-07-05 19.07 19.99 18.95 19.82 3.0M
2021-07-02 19.13 19.34 18.91 18.94 1.9M
2021-07-01 18.93 19.29 18.77 19.13 4.3M
2021-06-30 18.12 19.08 17.70 18.88 6.3M
2021-06-29 18.00 18.16 17.86 18.12 1.7M
2021-06-28 17.67 18.04 17.54 18.00 2.3M
2021-06-25 18.03 18.19 17.47 17.55 1.8M
2021-06-24 17.95 18.07 17.72 17.93 1.4M
2021-06-23 18.08 18.57 17.89 17.95 1.7M
2021-06-22 18.00 18.31 17.87 18.11 2.3M
2021-06-21 17.83 18.11 17.60 17.99 2.7M
2021-06-18 17.65 18.00 17.36 17.79 2.6M
2021-06-17 18.20 18.49 17.62 17.80 3.2M
2021-06-16 18.39 18.54 18.00 18.31 3.7M
2021-06-15 18.34 18.79 18.21 18.41 3.8M
2021-06-14 18.72 18.79 18.06 18.32 3.1M
2021-06-11 18.87 18.89 18.43 18.58 1.8M
2021-06-10 18.50 18.77 18.26 18.74 2.7M
2021-06-09 18.57 18.65 18.12 18.50 2.8M
2021-06-08 18.56 19.08 18.43 18.54 2.6M
2021-06-07 18.85 19.02 18.41 18.61 3.2M
2021-06-04 19.06 19.24 18.65 18.85 4.4M
2021-06-02 18.99 19.53 18.83 19.00 4.1M
2021-06-01 19.49 19.96 18.61 18.90 8.7M
2021-05-31 19.11 19.61 18.78 19.49 2.8M
2021-05-28 18.54 19.05 18.32 18.85 3.0M
2021-05-27 17.89 18.53 17.69 18.44 3.7M
2021-05-26 17.76 17.97 17.58 17.78 1.8M
2021-05-25 17.76 17.83 17.37 17.73 2.4M
2021-05-24 17.58 17.91 17.29 17.56 4.1M
2021-05-21 18.37 18.37 17.61 17.80 3.6M
2021-05-20 17.80 18.19 17.55 18.05 2.8M
2021-05-19 18.43 18.76 17.67 17.80 3.8M
2021-05-18 18.50 18.82 18.38 18.65 3.1M
2021-05-17 18.55 18.76 18.22 18.48 3.0M
2021-05-14 18.68 19.46 18.46 18.50 6.0M
2021-05-13 20.58 20.58 18.21 18.43 9.2M
2021-05-12 20.59 20.81 20.36 20.46 5.9M
2021-05-11 19.74 20.88 19.71 20.78 3.8M
2021-05-10 19.40 20.10 19.39 19.74 4.0M
2021-05-07 19.31 19.39 19.11 19.23 1.8M
2021-05-06 19.50 19.77 19.07 19.33 2.2M
2021-05-05 18.73 19.72 18.69 19.50 3.6M
2021-05-04 18.92 19.07 18.54 18.72 3.0M
2021-05-03 18.00 19.35 18.00 18.68 7.9M
2021-04-30 18.54 18.75 17.84 17.94 2.8M
2021-04-29 18.11 18.62 17.90 18.50 3.1M
2021-04-28 18.16 18.32 18.01 18.11 1.7M
2021-04-27 18.01 18.64 17.97 18.16 3.2M
2021-04-26 18.24 18.28 17.87 17.95 1.8M
2021-04-23 18.37 18.57 18.10 18.18 2.1M
2021-04-22 18.08 18.34 17.54 18.18 4.6M
2021-04-20 18.12 18.68 17.82 17.91 3.4M
2021-04-19 17.58 18.27 17.36 18.08 3.8M
2021-04-16 17.77 18.07 17.58 17.58 2.8M
2021-04-15 17.29 17.83 17.28 17.77 2.6M
2021-04-14 17.47 17.62 17.11 17.21 3.0M
2021-04-13 17.50 17.75 17.21 17.30 2.5M
2021-04-12 17.22 17.79 17.22 17.53 2.9M
2021-04-09 17.09 17.61 16.88 17.12 4.1M
2021-04-08 16.63 17.07 16.28 16.67 3.6M
2021-04-07 16.89 16.95 16.47 16.55 2.2M
2021-04-06 16.40 17.23 16.40 16.82 2.8M
2021-04-05 16.99 17.14 16.39 16.43 2.4M
2021-04-01 16.21 16.89 16.18 16.85 5.3M
2021-03-31 15.45 16.30 15.40 16.08 4.3M
2021-03-30 15.70 15.89 15.42 15.45 1.6M
2021-03-29 15.65 15.82 15.08 15.72 4.3M
2021-03-26 15.13 15.33 14.96 15.30 1.8M
2021-03-25 14.91 15.04 14.67 14.90 1.3M
2021-03-24 14.72 15.30 14.67 14.88 3.2M
2021-03-23 14.93 15.09 14.69 14.69 2.6M
2021-03-22 14.78 15.07 14.64 15.01 2.5M
2021-03-19 14.93 15.21 14.79 14.79 2.5M
2021-03-18 15.48 15.49 14.62 14.88 3.2M
2021-03-17 14.46 15.19 14.34 15.03 3.2M
2021-03-16 14.61 14.90 14.30 14.46 2.0M
2021-03-15 14.39 14.57 13.97 14.43 2.5M
2021-03-12 14.70 14.81 14.41 14.43 1.8M
2021-03-11 15.38 15.43 14.47 14.70 4.3M
2021-03-10 14.93 15.51 14.93 15.20 3.0M
2021-03-09 15.25 15.53 14.71 14.97 3.4M
2021-03-08 15.70 15.82 15.14 15.36 2.2M
2021-03-05 15.64 15.84 15.10 15.76 3.0M
2021-03-04 16.04 16.07 15.25 15.44 3.8M
2021-03-03 15.80 16.28 15.53 16.00 5.3M
2021-03-02 15.31 15.81 14.97 15.78 4.3M
2021-03-01 15.20 15.67 14.81 15.40 8.4M
2021-02-26 14.38 14.95 14.29 14.76 5.2M
2021-02-25 14.99 15.15 14.29 14.32 3.0M
2021-02-24 14.52 15.31 14.52 14.81 2.7M
2021-02-23 14.52 14.85 14.34 14.44 2.7M
2021-02-22 14.74 14.75 14.25 14.43 4.5M
2021-02-19 14.99 15.08 14.80 14.98 1.8M
2021-02-18 15.03 15.17 14.84 14.96 2.5M
2021-02-17 15.49 15.54 14.97 15.07 2.0M
2021-02-12 14.98 15.45 14.79 15.34 5.4M
2021-02-11 14.36 15.07 14.34 14.98 4.3M
2021-02-10 14.26 14.36 14.12 14.36 4.1M
2021-02-09 14.04 14.46 13.96 14.17 2.9M
2021-02-08 13.45 14.29 13.33 14.01 5.1M
2021-02-05 13.32 13.49 13.15 13.38 1.6M
2021-02-04 13.67 13.72 13.15 13.27 3.7M
2021-02-03 13.25 13.65 13.06 13.65 4.2M
2021-02-02 12.79 13.32 12.71 13.18 2.7M
2021-02-01 12.66 12.76 12.40 12.61 2.1M
2021-01-29 12.29 12.92 12.29 12.47 2.3M
2021-01-28 12.39 12.53 12.20 12.33 1.8M
2021-01-27 12.48 12.68 12.33 12.43 2.2M
2021-01-26 12.37 12.82 12.35 12.48 2.0M
2021-01-22 12.42 12.60 12.16 12.38 2.2M
2021-01-21 12.46 12.74 12.41 12.57 2.2M
2021-01-20 12.22 12.69 12.07 12.39 2.8M
2021-01-19 12.52 12.53 12.00 12.17 2.0M
2021-01-18 12.21 12.58 12.16 12.40 1.7M
2021-01-15 12.04 12.20 11.89 12.13 2.0M
2021-01-14 12.10 12.29 11.99 12.17 2.3M
2021-01-13 12.07 12.24 11.84 12.06 3.4M
2021-01-12 11.55 12.14 11.50 12.02 5.1M
2021-01-11 11.21 11.45 11.12 11.42 2.9M
2021-01-08 10.79 11.32 10.77 11.29 3.3M
2021-01-07 10.78 10.97 10.71 10.74 3.1M
2021-01-06 10.72 10.91 10.61 10.72 2.6M
2021-01-05 10.24 10.78 10.16 10.74 4.9M
2021-01-04 10.00 10.30 9.81 10.27 3.0M