Slc Agricola Sa (SLCE3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.116211504939 | 17.21 | 17.69 | 17.01 | 1672420 | 17.2109323 | CS |
| 4 | -2.17 | -11.208677686 | 19.36 | 19.67 | 17.01 | 2183088 | 18.11755627 | CS |
| 12 | -0.1 | -0.578368999422 | 17.29 | 19.67 | 16.68 | 2216843 | 17.81346176 | CS |
| 26 | -1.92 | -10.0470957614 | 19.11 | 19.67 | 16.68 | 2170954 | 17.85783977 | CS |
| 52 | -0.66 | -3.6974789916 | 17.85 | 20.54 | 16.68 | 2424307 | 18.35909798 | CS |
| 156 | -0.58982418 | -3.31737914857 | 17.77982418 | 23.85652524 | 16.04067316 | 1913566 | 18.98664806 | CS |
| 260 | 7.78497575 | 82.7746483482 | 9.40502425 | 23.85652524 | 6.44529617 | 1660654 | 17.1690375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 17.19 | -0.2 | -1.15 | 17.39 | 17.69 | 17.06 | 2676400 |
| 1736458140 | 17.39 | 0.26 | 1.52 | 17.14 | 17.42 | 17.02 | 1139000 |
| 1736371740 | 17.13 | -0.2 | -1.15 | 17.33 | 17.36 | 17.13 | 1596500 |
| 1736285400 | 17.33 | 0.11 | 0.64 | 17.22 | 17.42 | 17.1 | 2067000 |
| 1736198940 | 17.22 | 0.2 | 1.18 | 17.04 | 17.3 | 17.01 | 1793900 |
| 1735939740 | 17.02 | -0.3 | -1.73 | 17.21 | 17.28 | 17.02 | 1765700 |
| 1735853400 | 17.32 | -0.18 | -1.03 | 17.5 | 17.68 | 17.27 | 2017600 |
| 1735594200 | 17.5 | -0.18 | -1.02 | 17.7 | 17.79 | 17.4 | 1657200 |
| 1735334940 | 17.68 | -0.04 | -0.23 | 17.75 | 17.94 | 17.57 | 2217900 |
| 1735248540 | 17.72 | -0.21 | -1.17 | 17.78 | 18.04 | 17.67 | 1574100 |
| 1734989340 | 17.93 | -0.48 | -2.61 | 18.36 | 18.36 | 17.76 | 2406100 |
| 1734730200 | 18.41 | -0.01 | -0.05 | 18.32 | 18.48 | 18.12 | 2847900 |
| 1734643800 | 18.42 | -0.24 | -1.29 | 18.71 | 18.92 | 18.33 | 2100600 |
| 1734557400 | 18.66 | -0.54 | -2.81 | 19.14 | 19.24 | 18.59 | 3053000 |
| 1734470940 | 19.2 | 0.1 | 0.52 | 19.1 | 19.36 | 19.09 | 4350100 |
| 1734384540 | 19.1 | -0.07 | -0.37 | 19.16 | 19.28 | 19.04 | 2030900 |
| 1734125340 | 19.17 | 0.16 | 0.84 | 19.36 | 19.67 | 19.14 | 2311900 |
| 1734039000 | 19.01 | -0.14 | -0.73 | 19 | 19.09 | 18.83 | 1802700 |
| 1733952540 | 19.15 | 0.2 | 1.06 | 19 | 19.2 | 18.85 | 2402400 |
| 1733866140 | 18.95 | 0.27 | 1.45 | 18.74 | 19 | 18.68 | 1757200 |
| 1733779740 | 18.68 | 0.11 | 0.59 | 18.57 | 18.71 | 18.45 | 1824600 |
| 1733520600 | 18.57 | -0.39 | -2.06 | 19.01 | 19.07 | 18.38 | 3060400 |
| 1733434200 | 18.96 | 0.19 | 1.01 | 18.84 | 19.08 | 18.66 | 2938600 |
| 1733347800 | 18.77 | 0.06 | 0.32 | 18.56 | 18.83 | 18.51 | 2809500 |
| 1733261340 | 18.71 | 0.74 | 4.12 | 18 | 18.73 | 17.83 | 4072800 |
| 1733174940 | 17.97 | 0.56 | 3.22 | 17.91 | 18.79 | 17.87 | 5814300 |
| 1732915740 | 17.41 | -0.11 | -0.63 | 17.52 | 17.8 | 17.25 | 3497000 |
| 1732829400 | 17.52 | 0.45 | 2.64 | 17.09 | 17.74 | 16.9 | 2970000 |
| 1732743000 | 17.07 | 0.15 | 0.89 | 17.08 | 17.35 | 16.84 | 2790600 |
| 1732656600 | 16.92 | 0.07 | 0.42 | 16.86 | 17.04 | 16.8 | 1451400 |
| 1732570140 | 16.85 | 0.01 | 0.06 | 16.8 | 17.08 | 16.8 | 2213900 |
| 1732310940 | 16.84 | 0.1 | 0.60 | 16.75 | 16.89 | 16.68 | 1046400 |
| 1732224600 | 16.739999 | -0.29 | -1.70 | 16.9 | 17.01 | 16.739999 | 1872600 |
| 1732051800 | 17.03 | 0.02 | 0.12 | 17.01 | 17.11 | 16.91 | 1012300 |
| 1731965340 | 17.01 | 0.03 | 0.18 | 17 | 17.26 | 16.96 | 1490600 |
| 1731619800 | 16.98 | -0.22 | -1.28 | 17.18 | 17.47 | 16.96 | 2210700 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
