Slc Agricola Sa (SLCE3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -5.08664058133 | 17.89 | 18.11 | 16.81 | 1887940 | 17.36352066 | CS |
| 4 | -0.29 | -1.67921250724 | 17.27 | 18.3 | 16.81 | 1969630 | 17.34001328 | CS |
| 12 | -0.97 | -5.40389972145 | 17.95 | 18.85 | 16.81 | 2254383 | 17.53341189 | CS |
| 26 | -1.46 | -7.91757049892 | 18.44 | 19.49 | 16.81 | 2150632 | 17.87200169 | CS |
| 52 | -1.84 | -9.77683315622 | 18.82 | 20.54 | 16.81 | 2447786 | 18.46722292 | CS |
| 156 | -0.27882047 | -1.61552448202 | 17.25882047 | 23.85652524 | 13.76574037 | 1860137 | 18.9310258 | CS |
| 260 | 10.24924782 | 152.274924792 | 6.73075218 | 23.85652524 | 6.44529617 | 1626672 | 16.94240137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731533400 | 17.2 | -0.22 | -1.26 | 17.27 | 17.42 | 16.81 | 2585600 |
| 1731446940 | 17.42 | -0.05 | -0.29 | 17.33 | 17.55 | 17.31 | 1495700 |
| 1731360540 | 17.47 | 0.12 | 0.69 | 17.35 | 17.54 | 17.21 | 1638800 |
| 1731101400 | 17.35 | -0.12 | -0.69 | 17.36 | 17.72 | 17.17 | 1935300 |
| 1731014940 | 17.47 | -0.43 | -2.40 | 17.89 | 18.11 | 17.47 | 1784300 |
| 1730928600 | 17.9 | 0.56 | 3.23 | 17.32 | 18.3 | 17.08 | 4066000 |
| 1730842200 | 17.34 | 0.03 | 0.17 | 17.27 | 17.45 | 17.17 | 982000 |
| 1730755800 | 17.31 | 0.02 | 0.12 | 17.4 | 17.48 | 17.16 | 2366300 |
| 1730496600 | 17.29 | 0.19 | 1.11 | 17.12 | 17.35 | 16.95 | 1712100 |
| 1730410200 | 17.1 | -0.25 | -1.44 | 17.2 | 17.58 | 17.01 | 1781300 |
| 1730323800 | 17.35 | 0.24 | 1.40 | 17.11 | 17.41 | 17.11 | 1736500 |
| 1730237340 | 17.11 | -0.11 | -0.64 | 17.18 | 17.2 | 17.01 | 3312900 |
| 1730151000 | 17.22 | 0 | 0.00 | 17.38 | 17.38 | 17.17 | 1585400 |
| 1729891800 | 17.22 | -0.1 | -0.58 | 17.32 | 17.39 | 17.22 | 2312600 |
| 1729805400 | 17.32 | 0.12 | 0.70 | 17.17 | 17.4 | 17.14 | 1572800 |
| 1729719000 | 17.2 | -0.15 | -0.86 | 17.32 | 17.32 | 17.15 | 2209900 |
| 1729632600 | 17.35 | 0.07 | 0.41 | 17.2 | 17.42 | 17.13 | 1785800 |
| 1729546140 | 17.28 | 0.12 | 0.70 | 17.1 | 17.3 | 17.02 | 1297300 |
| 1729287000 | 17.16 | -0.17 | -0.98 | 17.29 | 17.42 | 17.01 | 1581500 |
| 1729200540 | 17.33 | -0.17 | -0.97 | 17.27 | 17.39 | 17.12 | 1650500 |
| 1729114140 | 17.5 | 0.16 | 0.92 | 17.4 | 17.5 | 17.15 | 2764900 |
| 1729027740 | 17.34 | 0.17 | 0.99 | 17.15 | 17.39 | 17.08 | 1637600 |
| 1728941340 | 17.17 | 0.05 | 0.29 | 17.14 | 17.32 | 17 | 1969200 |
| 1728682200 | 17.12 | -0.22 | -1.27 | 17.24 | 17.29 | 17.04 | 1712400 |
| 1728595740 | 17.34 | -0.17 | -0.97 | 17.6 | 17.6 | 17.17 | 2123100 |
| 1728509400 | 17.51 | -0.15 | -0.85 | 17.64 | 17.76 | 17.46 | 1759800 |
| 1728422940 | 17.66 | 0.08 | 0.46 | 17.53 | 17.79 | 17.4 | 2602500 |
| 1728336600 | 17.58 | -0.35 | -1.95 | 18.05 | 18.09 | 17.53 | 2553700 |
| 1728077400 | 17.93 | -0.04 | -0.22 | 17.97 | 18.16 | 17.8 | 2335000 |
| 1727991000 | 17.97 | -0.56 | -3.02 | 18.26 | 18.39 | 17.95 | 3898500 |
| 1727904540 | 18.53 | 0.17 | 0.93 | 18.56 | 18.77 | 18.5 | 1911300 |
| 1727818200 | 18.36 | 0.17 | 0.93 | 18.2 | 18.44 | 18 | 2837700 |
| 1727731800 | 18.19 | -0.46 | -2.47 | 18.47 | 18.85 | 17.99 | 3374200 |
| 1727472600 | 18.65 | 1.05 | 5.97 | 17.82 | 18.74 | 17.82 | 7102400 |
| 1727386140 | 17.6 | 0.37 | 2.15 | 17.32 | 17.65 | 17.31 | 2464800 |
| 1727299740 | 17.23 | -0.08 | -0.46 | 17.3 | 17.4 | 17.19 | 4254600 |
| 1727213400 | 17.31 | 0.28 | 1.64 | 17.17 | 17.42 | 17.14 | 2092700 |
| 1727127000 | 17.03 | 0.11 | 0.65 | 17 | 17.09 | 16.87 | 2283600 |
| 1726867800 | 16.92 | -0.19 | -1.11 | 17.09 | 17.14 | 16.87 | 3538600 |
| 1726781400 | 17.11 | -0.09 | -0.52 | 17.18 | 17.34 | 17.07 | 1841000 |
| 1726695000 | 17.2 | -0.19 | -1.09 | 17.22 | 17.36 | 17.18 | 1782700 |
| 1726608600 | 17.39 | 0.22 | 1.28 | 17.2 | 17.39 | 17.1 | 1533400 |
| 1726522200 | 17.17 | -0.09 | -0.52 | 17.3 | 17.32 | 17.12 | 1999200 |
| 1726263000 | 17.26 | 0.06 | 0.35 | 17.29 | 17.46 | 17.18 | 1844300 |
| 1726176540 | 17.2 | 0.02 | 0.12 | 17.21 | 17.23 | 17.05 | 2877300 |
| 1726090140 | 17.18 | -0.04 | -0.23 | 17.27 | 17.28 | 17.13 | 2552600 |
| 1726003740 | 17.22 | 0.08 | 0.47 | 17.2 | 17.26 | 16.94 | 2322100 |
| 1725917400 | 17.14 | -0.18 | -1.04 | 17.36 | 17.42 | 17.12 | 2699000 |
| 1725658200 | 17.32 | -0.28 | -1.59 | 17.52 | 17.55 | 17.28 | 2492300 |
| 1725571800 | 17.6 | 0.02 | 0.11 | 17.6 | 17.7 | 17.52 | 2123100 |
| 1725485400 | 17.58 | 0.08 | 0.46 | 17.56 | 17.7 | 17.45 | 1684700 |
| 1725399000 | 17.5 | 0.08 | 0.46 | 17.42 | 17.53 | 17.34 | 1643000 |
| 1725312600 | 17.42 | -0.24 | -1.36 | 17.85 | 17.85 | 17.34 | 2464100 |
| 1725053400 | 17.66 | -0.11 | -0.62 | 17.75 | 17.76 | 17.61 | 2352900 |
| 1724967000 | 17.77 | -0.17 | -0.95 | 17.82 | 17.92 | 17.61 | 2304500 |
| 1724880600 | 17.94 | -0.18 | -0.99 | 18.08 | 18.13 | 17.83 | 1643700 |
| 1724794140 | 18.12 | 0.07 | 0.39 | 18.05 | 18.15 | 17.81 | 2283600 |
| 1724707740 | 18.05 | 0.15 | 0.84 | 17.95 | 18.05 | 17.77 | 1284600 |
| 1724448600 | 17.9 | 0.07 | 0.39 | 17.85 | 17.94 | 17.73 | 1206300 |
| 1724362140 | 17.83 | -0.25 | -1.38 | 17.95 | 18.06 | 17.64 | 1719400 |
| 1724275740 | 18.08 | 0.13 | 0.72 | 18.01 | 18.09 | 17.82 | 1566800 |
| 1724189340 | 17.95 | 0.01 | 0.06 | 17.9 | 18.07 | 17.7 | 1712600 |
| 1724102940 | 17.94 | 0.23 | 1.30 | 17.81 | 17.99 | 17.49 | 3051000 |
| 1723843800 | 17.71 | -0.14 | -0.78 | 17.95 | 17.97 | 17.55 | 2427200 |
| 1723757340 | 17.85 | -0.24 | -1.33 | 17.94 | 18.17 | 17.62 | 2574400 |
| 1723671000 | 18.09 | -0.12 | -0.66 | 18.19 | 18.33 | 18.05 | 2573200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
