B3 · SLCE3 · stock
SLC Agrícola S.A. (SLCE3) stock price history
Every B3 trading session of SLC Agrícola S.A. from Jun 15, 2007 to Sep 29, 2026: 4,790 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SLCE3 adjusted close, 2007 to 2026
- R$19.32
- All time high, 2026
- R$19.48
- 52 week high, R$12.58 low
- 4,790
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SLCE3 key facts
- SLC Agrícola S.A. (SLCE3) closed at R$16.75 on Sep 29, 2026 on B3.
- SLCE3's all time high close is R$19.32, set on Apr 14, 2026; its all time low close is R$0.7254 on Oct 27, 2008.
- SLCE3's 52 week range is R$12.58 to R$19.48.
- SLCE3 returned +19.6% over the year to Sep 29, 2026 and +36.5% over five years.
- Over ten years SLCE3 returned +941%, +26.4% a year compounded.
- SLCE3's deepest drawdown was -78.5% from Apr 23, 2008 to Oct 27, 2008.
- DataCedar holds 4,790 daily sessions of SLCE3 history from Jun 15, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SLCE3 price chart, 2007 to 2026
SLCE3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.2% |
| 3 months | +28.7% |
| 6 months | -10.1% |
| Year to date | +17.4% |
| 1 year | +19.6% |
| 3 years | +8.8% |
| 5 years | +36.5% |
| 10 years | +940.9% |
| Since Jun 15, 2007 | +1,087% |
| Compound annual growth, 19.3 years | +13.7% |
SLCE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$19.32 on Apr 14, 2026
- All time low close
- R$0.7254 on Oct 27, 2008
- 52 week high
- R$19.48 on Apr 14, 2026
- 52 week low
- R$12.58 on Jul 1, 2026
- Deepest drawdown
- -78.5% from Apr 23, 2008 to Oct 27, 2008, recovered Jan 2, 2018
- Best single session
- +38.5% on Oct 13, 2008
- Worst single session
- -21.9% on Oct 15, 2008
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 11.9×
- Best calendar year
- 2017, +103%
- Worst calendar year
- 2014, -29%
SLCE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 15, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$14.39 | R$19.48 | R$12.58 | R$16.75 | +17.4% | 566.8M | 186 |
| 2025 | R$14.34 | R$17.21 | R$13.12 | R$14.27 | -0.5% | 636.1M | 250 |
| 2024 | R$14.78 | R$16.12 | R$13.61 | R$14.34 | -2.8% | 689.3M | 251 |
| 2023 | R$15.34 | R$17.76 | R$13.35 | R$14.75 | -5.8% | 908.5M | 248 |
| 2022 | R$13.25 | R$19.14 | R$12.66 | R$15.67 | +21.0% | 1B | 250 |
| 2021 | R$7.82 | R$16.32 | R$7.67 | R$12.95 | +67.5% | 891.8M | 247 |
| 2020 | R$6.85 | R$8.02 | R$4.72 | R$7.73 | +13.4% | 835.2M | 248 |
| 2019 | R$5.49 | R$6.95 | R$4.42 | R$6.82 | +24.2% | 839.7M | 248 |
| 2018 | R$3.33 | R$8.94 | R$3.33 | R$5.49 | +64.8% | 726.4M | 246 |
| 2017 | R$1.64 | R$3.39 | R$1.64 | R$3.33 | +102.7% | 374.1M | 254 |
| 2016 | R$1.81 | R$2.04 | R$1.51 | R$1.64 | -8.5% | 403.1M | 249 |
| 2015 | R$1.51 | R$2.16 | R$1.42 | R$1.79 | +18.6% | 238.3M | 246 |
| 2014 | R$2.14 | R$2.28 | R$1.42 | R$1.51 | -29.4% | 222.8M | 248 |
| 2013 | R$2.07 | R$2.38 | R$1.68 | R$2.15 | +3.7% | 261.3M | 248 |
| 2012 | R$1.56 | R$2.58 | R$1.46 | R$2.07 | +32.5% | 266.9M | 245 |
| 2011 | R$2.19 | R$2.35 | R$1.39 | R$1.56 | -29.0% | 189.4M | 249 |
| 2010 | R$1.62 | R$2.37 | R$1.28 | R$2.20 | +36.1% | 227.6M | 247 |
| 2009 | R$1.39 | R$1.91 | R$1.03 | R$1.61 | +16.1% | 308.7M | 248 |
| 2008 | R$1.64 | R$3.43 | R$0.6062 | R$1.39 | -15.2% | 346.2M | 249 |
| 2007 | R$1.40 | R$1.76 | R$1.37 | R$1.64 | n/a | 201.6M | 133 |
SLCE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$16.75 | +4.2% |
| August 2026 | R$16.07 | +20.1% |
| July 2026 | R$13.38 | +3.7% |
| June 2026 | R$12.90 | -16.8% |
| May 2026 | R$15.50 | -8.8% |
| April 2026 | R$17.00 | -9.1% |
| March 2026 | R$18.71 | +13.5% |
| February 2026 | R$16.48 | +2.7% |
| January 2026 | R$16.05 | +12.5% |
| December 2025 | R$14.27 | +2.3% |
| November 2025 | R$13.94 | +2.4% |
| October 2025 | R$13.61 | -1.6% |
About the SLCE3 data
Daily bars. 4,790 sessions from Jun 15, 2007 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SLCE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SIMH3 Simpar S.A.
- SIMN34 Simon Property Group, Inc.
- SJAU11 Sj Au Logistica Fundo De Investimento Imobiliario
- SLBG34 Slb N.V.
- SMFT3 Smartfit Escola de Ginástica e Dança S.A.
- SMRE11 Fundo De Investimento Imobiliario Smart Real Estate - FII Responsabilidade Limitada
- SMTO3 São Martinho S.A.
- SNCI11 Suno Recebiveis Imobiliarios Fundo De Investimento Imobiliario
Common questions
SLCE3 share price history
