Mercado fechado

SLC Agrícola S.A. (SLCE3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
18,23+0,12 (+0,66%)
No fechamento: 05:07PM BRT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 20240,000,000,0018,2318,23-
17 de abr. de 202418,2218,2218,0518,1118,112.278.200
16 de abr. de 202418,0218,3317,9518,1018,103.567.800
15 de abr. de 202418,5018,6218,0518,1018,102.973.900
12 de abr. de 202418,7318,7918,4018,5018,503.988.600
11 de abr. de 202419,6519,6518,7318,7918,7910.414.700
10 de abr. de 202419,7219,9419,5219,6119,613.278.000
09 de abr. de 202419,3619,7019,3619,5819,581.900.300
08 de abr. de 202419,4119,5519,3119,3919,391.757.500
05 de abr. de 202419,4619,5819,1119,3319,331.969.700
04 de abr. de 202419,9019,9519,3119,4619,462.338.600
03 de abr. de 202419,8219,9619,5419,8019,801.602.700
02 de abr. de 202420,0020,0819,6619,8219,822.129.400
01 de abr. de 202419,7620,2019,7120,0020,002.439.600
28 de mar. de 202419,7320,1519,5019,7819,782.838.700
27 de mar. de 202420,0220,5419,5419,6719,676.183.800
26 de mar. de 202419,5619,6719,4519,5919,592.399.300
25 de mar. de 202419,7219,9919,4719,5619,562.236.900
22 de mar. de 202419,6519,7819,5419,7419,742.545.700
21 de mar. de 202419,3919,8019,3719,6519,653.513.500
20 de mar. de 202419,2919,4319,0719,3319,331.853.500
19 de mar. de 202419,1019,4618,9919,1919,191.915.500
18 de mar. de 202419,0619,1418,9119,0019,005.937.000
15 de mar. de 202418,9619,2418,8618,9618,967.562.700
14 de mar. de 202418,8019,0518,6618,9718,972.405.600
13 de mar. de 202418,9519,0618,8018,8318,833.403.000
12 de mar. de 202419,1219,1618,8818,9118,912.537.300
11 de mar. de 202419,2519,4619,0219,0519,053.157.400
08 de mar. de 202419,2119,4819,1519,3319,332.168.700
07 de mar. de 202419,1019,6018,0119,1519,156.645.900
06 de mar. de 202419,3819,5319,2419,3519,352.018.900
05 de mar. de 202419,3019,6419,2119,3619,361.986.400
04 de mar. de 202419,5019,5019,1619,2919,294.444.500
01 de mar. de 202419,6619,7619,4019,5019,502.377.400
29 de fev. de 202419,7219,7819,5119,6619,661.488.200
28 de fev. de 202419,6320,1019,5919,7219,724.485.200
27 de fev. de 202419,5119,7819,3719,6619,661.554.400
26 de fev. de 202419,3719,5919,3019,3719,371.128.200
23 de fev. de 202419,5819,6719,2119,3719,371.411.900
22 de fev. de 202419,6719,7919,4419,5919,592.129.500
21 de fev. de 202419,8119,9219,5619,6719,672.136.700
20 de fev. de 202419,1320,0319,0220,0020,002.526.200
19 de fev. de 202419,5519,6218,9819,1819,181.899.100
16 de fev. de 202418,9119,7418,7319,5019,506.842.900
15 de fev. de 202418,5919,0218,5218,7218,722.466.800
14 de fev. de 202419,1119,1718,3218,5718,577.544.300
09 de fev. de 202419,0519,3919,0519,2019,20964.700
08 de fev. de 202419,5419,5419,0319,1019,101.750.700
07 de fev. de 202419,3619,7919,3319,5419,544.184.400
06 de fev. de 202419,1019,5818,9719,3719,372.278.100
05 de fev. de 202419,1019,2218,8619,1019,102.082.200
02 de fev. de 202419,2019,3319,0219,1219,121.542.300
01 de fev. de 202419,1019,2918,9519,2219,222.467.300
31 de jan. de 202419,0019,4318,9519,1019,101.394.100
30 de jan. de 202419,2019,4018,9019,0119,011.902.700
29 de jan. de 202419,3019,3018,8118,9518,951.553.000
26 de jan. de 202419,3719,5119,1019,3019,301.542.800
25 de jan. de 202419,3919,9519,2119,3519,353.982.100
24 de jan. de 202419,1219,2018,8119,1219,122.085.500
23 de jan. de 202418,8519,2518,8019,0919,092.343.800
22 de jan. de 202418,9118,9618,6518,8218,822.394.600
19 de jan. de 202419,2319,4818,7718,9218,924.470.600
18 de jan. de 202418,8019,2018,5219,2019,204.595.800
17 de jan. de 202417,9818,8917,9018,8018,807.217.600
16 de jan. de 202417,7218,1017,6418,1018,103.029.100
15 de jan. de 202417,6917,9417,6417,7517,751.290.500
12 de jan. de 202417,7418,0517,5617,6717,672.190.900
11 de jan. de 202417,5717,6517,3617,6317,632.463.500
10 de jan. de 202417,8517,9217,5317,5717,573.038.100
09 de jan. de 202418,3618,4617,7617,7917,793.726.900
08 de jan. de 202418,5218,5618,2618,3618,361.749.600
05 de jan. de 202418,2518,6418,1918,5218,521.683.600
04 de jan. de 202418,4818,4818,1218,2518,251.699.500
03 de jan. de 202418,3718,5418,2218,4818,481.750.700
02 de jan. de 202418,8518,9818,2918,3518,353.022.800
28 de dez. de 202318,9419,0518,7918,8218,821.401.700
28 de dez. de 20230.054527 Dividendo
27 de dez. de 202318,9919,0518,8718,9918,941.128.800
26 de dez. de 202318,9319,0718,7818,9418,891.852.500
22 de dez. de 202318,6518,9418,5218,9218,872.598.400
21 de dez. de 202318,6318,6618,3918,6218,571.738.900
20 de dez. de 202318,8318,8518,4318,4918,442.887.900
19 de dez. de 202318,6418,9018,4918,8718,823.710.100
18 de dez. de 202318,9619,1018,5118,6418,594.411.600
15 de dez. de 202318,5719,0118,4118,9118,868.888.700
14 de dez. de 202319,7019,7718,5318,5618,514.918.200
14 de dez. de 20232:1 Desdobramento de ações
13 de dez. de 202319,3619,4219,0219,2619,214.085.400
12 de dez. de 202319,5019,7519,4019,4219,372.087.200
11 de dez. de 202319,3419,9419,3019,5019,445.538.400
08 de dez. de 202319,3219,6519,2019,3419,286.273.200
07 de dez. de 202318,8919,3318,7619,2519,193.082.600
06 de dez. de 202318,8618,9918,6318,7518,702.590.800
05 de dez. de 202319,0219,0618,1518,8118,757.631.600
04 de dez. de 202318,8419,2218,8419,0218,972.594.000
01 de dez. de 202318,8419,0618,7418,8818,834.438.200
30 de nov. de 202318,7718,9818,5318,8418,793.319.000
29 de nov. de 202318,8919,0918,7518,8018,754.477.400
28 de nov. de 202318,3119,0818,2518,8618,815.028.600
27 de nov. de 202318,1418,2918,0018,2618,211.678.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...