SLC AGRICOLA ON NM

SLCE3
🏛️ 巴西 →
16.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 19.05 19.29 18.92 19.12 2.4M
2022-12-28 18.79 19.19 18.75 18.99 2.1M
2022-12-27 18.68 18.76 18.40 18.70 1.5M
2022-12-26 18.15 18.83 18.15 18.66 1.5M
2022-12-23 18.72 18.73 18.10 18.37 2.3M
2022-12-22 18.45 18.89 18.45 18.63 2.1M
2022-12-21 18.45 18.69 18.03 18.45 1.5M
2022-12-20 18.01 18.52 17.94 18.39 3.0M
2022-12-19 18.67 18.81 17.88 18.01 3.5M
2022-12-16 18.35 18.65 18.18 18.60 2.6M
2022-12-15 18.05 18.31 17.88 18.30 2.5M
2022-12-14 16.99 18.31 16.96 18.15 5.5M
2022-12-13 17.70 17.88 17.06 17.07 2.2M
2022-12-12 17.87 17.87 17.45 17.61 2.3M
2022-12-09 17.48 17.98 17.29 17.88 2.1M
2022-12-08 17.78 18.06 17.22 17.38 2.4M
2022-12-07 17.73 18.03 17.46 17.85 1.8M
2022-12-06 17.60 18.04 17.54 17.73 1.9M
2022-12-05 17.90 18.01 17.48 17.56 2.3M
2022-12-02 17.90 18.26 17.74 18.00 1.8M
2022-12-01 18.09 18.32 17.73 17.87 2.0M
2022-11-30 18.14 18.51 17.80 18.15 2.8M
2022-11-29 18.02 18.29 17.91 18.11 2.0M
2022-11-28 18.10 18.28 17.74 17.95 1.7M
2022-11-25 18.26 18.56 18.02 18.10 1.5M
2022-11-24 17.72 18.39 17.71 18.30 1.9M
2022-11-23 17.50 17.74 17.38 17.70 2.4M
2022-11-22 17.69 17.95 17.41 17.55 2.0M
2022-11-21 17.57 17.95 17.37 17.65 2.8M
2022-11-18 17.54 17.86 17.32 17.46 4.2M
2022-11-17 17.36 17.83 17.20 17.59 4.1M
2022-11-16 17.96 18.05 17.46 17.61 2.5M
2022-11-14 18.17 18.33 17.75 17.98 3.1M
2022-11-11 17.65 18.17 17.51 18.02 5.0M
2022-11-10 17.59 17.86 17.35 17.66 5.9M
2022-11-09 17.63 18.28 17.61 17.90 4.1M
2022-11-08 17.94 18.35 17.70 18.08 3.6M
2022-11-07 18.73 18.73 18.06 18.15 7.4M
2022-11-04 19.21 19.92 19.08 19.31 2.3M
2022-11-03 19.15 19.17 18.56 19.03 3.8M
2022-11-01 18.38 19.39 18.32 19.15 3.0M
2022-10-31 18.04 18.71 17.99 18.58 2.3M
2022-10-28 18.14 18.76 18.09 18.24 2.5M
2022-10-27 18.12 18.54 17.89 18.25 2.5M
2022-10-26 17.47 18.16 17.37 18.03 5.1M
2022-10-25 18.01 18.09 17.49 17.59 3.1M
2022-10-24 18.25 18.45 18.00 18.07 2.4M
2022-10-21 18.37 18.69 18.13 18.47 2.3M
2022-10-20 18.61 18.64 18.23 18.43 2.1M
2022-10-19 18.35 18.69 18.22 18.42 2.0M
2022-10-18 17.98 18.52 17.91 18.32 1.8M
2022-10-17 17.75 18.19 17.61 17.98 2.2M
2022-10-14 17.76 17.97 17.51 17.66 2.8M
2022-10-13 17.65 17.94 17.52 17.75 2.4M
2022-10-11 18.02 18.20 17.76 17.90 2.0M
2022-10-10 17.29 18.34 17.20 18.09 4.6M
2022-10-07 17.24 17.41 17.03 17.06 1.8M
2022-10-06 17.15 17.39 17.01 17.24 2.2M
2022-10-05 17.27 17.29 16.94 17.03 4.6M
2022-10-04 17.91 18.25 17.03 17.21 5.6M
2022-10-03 17.83 18.02 17.44 17.62 5.1M
2022-09-30 17.47 17.67 17.19 17.51 4.4M
2022-09-29 18.04 18.05 17.29 17.56 4.3M
2022-09-28 18.36 18.42 18.13 18.24 1.8M
2022-09-27 18.80 18.96 18.28 18.37 2.1M
2022-09-26 19.33 19.33 18.25 18.61 6.0M
2022-09-23 19.75 19.92 19.33 19.50 3.2M
2022-09-22 18.98 20.12 18.98 20.02 4.4M
2022-09-21 19.00 19.49 18.90 18.94 4.2M
2022-09-20 18.94 19.32 18.75 18.97 2.7M
2022-09-19 18.68 19.02 18.51 18.95 1.8M
2022-09-16 18.73 18.79 18.46 18.79 5.4M
2022-09-15 18.90 19.03 18.75 18.86 1.7M
2022-09-14 18.72 19.16 18.63 18.97 2.4M
2022-09-13 19.45 19.67 18.65 18.72 3.1M
2022-09-12 19.91 20.01 19.35 19.61 3.8M
2022-09-09 19.19 19.76 19.19 19.66 2.3M
2022-09-08 19.78 19.78 18.87 19.06 4.8M
2022-09-06 19.85 20.05 19.61 19.68 1.7M
2022-09-05 19.95 20.10 19.57 19.91 2.7M
2022-09-02 20.07 20.10 19.45 19.66 3.2M
2022-09-01 19.63 20.61 19.41 19.89 5.3M
2022-08-31 19.78 19.95 19.49 19.66 2.5M
2022-08-30 19.70 19.89 19.42 19.62 3.1M
2022-08-29 19.55 20.00 19.44 19.62 2.5M
2022-08-26 19.46 19.61 19.24 19.55 3.1M
2022-08-25 19.05 19.45 18.93 19.37 3.6M
2022-08-24 18.42 19.51 18.32 19.04 6.1M
2022-08-23 17.60 18.49 17.60 18.43 3.7M
2022-08-22 17.32 17.99 17.28 17.67 2.8M
2022-08-19 17.78 17.78 17.33 17.46 2.7M
2022-08-18 18.40 18.47 17.79 17.85 2.5M
2022-08-17 18.05 18.58 17.83 18.40 6.2M
2022-08-16 17.86 18.32 17.56 18.09 4.2M
2022-08-15 18.26 18.47 17.71 17.82 4.3M
2022-08-12 17.82 18.60 17.76 18.48 3.8M
2022-08-11 18.00 18.39 17.71 17.82 4.2M
2022-08-10 17.39 17.96 17.28 17.80 3.4M
2022-08-09 17.07 17.28 16.88 17.28 6.4M
2022-08-08 17.19 17.63 16.81 16.97 3.9M
2022-08-05 17.03 17.51 17.03 17.17 2.8M
2022-08-04 17.31 17.48 16.99 17.03 3.2M
2022-08-03 17.46 17.62 17.18 17.22 3.0M
2022-08-02 16.94 17.58 16.85 17.44 2.3M
2022-08-01 17.78 17.79 16.91 16.95 4.5M
2022-07-29 17.61 17.98 17.52 17.84 4.0M
2022-07-28 17.62 17.91 17.39 17.57 2.0M
2022-07-27 17.58 17.75 17.30 17.64 2.0M
2022-07-26 17.40 17.75 17.29 17.55 2.0M
2022-07-25 17.29 17.65 17.19 17.41 3.4M
2022-07-22 16.78 17.39 16.67 17.13 4.0M
2022-07-21 17.02 17.03 16.46 16.88 2.2M
2022-07-20 16.76 17.08 16.57 17.02 2.1M
2022-07-19 16.69 16.99 16.53 16.80 3.6M
2022-07-18 16.09 16.95 15.96 16.64 3.8M
2022-07-15 16.19 16.32 15.70 15.95 4.0M
2022-07-14 16.22 16.69 16.12 16.13 3.6M
2022-07-13 16.43 16.52 15.83 16.42 6.6M
2022-07-12 17.53 17.60 16.52 16.54 5.9M
2022-07-11 18.20 18.41 17.41 17.63 4.6M
2022-07-08 18.48 18.59 18.10 18.47 2.6M
2022-07-07 17.65 18.72 17.65 18.36 4.9M
2022-07-06 17.36 17.69 17.27 17.58 3.3M
2022-07-05 17.88 18.03 17.31 17.43 3.6M
2022-07-04 17.79 18.16 17.58 18.00 2.3M
2022-07-01 17.60 18.07 17.39 17.86 4.4M
2022-06-30 18.76 18.80 17.81 17.85 5.6M
2022-06-29 18.39 18.96 18.39 18.90 3.4M
2022-06-28 18.60 18.85 18.26 18.37 3.3M
2022-06-27 18.12 18.71 18.11 18.39 3.2M
2022-06-24 18.61 18.67 17.94 18.12 6.3M
2022-06-23 19.74 19.92 18.40 18.44 7.1M
2022-06-22 20.90 21.01 19.56 19.76 6.0M
2022-06-21 20.96 21.27 20.81 21.12 2.4M
2022-06-20 21.22 21.32 20.63 20.84 2.7M
2022-06-17 20.80 21.42 20.80 21.27 4.5M
2022-06-15 21.61 22.18 21.56 21.99 3.1M
2022-06-14 21.86 21.95 21.11 21.37 2.3M
2022-06-13 21.97 22.11 21.61 21.75 2.4M
2022-06-10 22.21 22.55 21.91 22.28 2.2M
2022-06-09 22.54 22.81 22.35 22.49 1.8M
2022-06-08 22.49 22.99 22.41 22.57 3.3M
2022-06-07 22.95 23.14 22.46 22.48 2.7M
2022-06-06 24.08 24.08 23.00 23.08 2.5M
2022-06-03 24.35 24.35 23.61 23.88 2.3M
2022-06-02 23.53 24.42 23.53 24.37 3.8M
2022-06-01 23.18 23.88 22.94 23.53 3.7M
2022-05-31 23.57 23.91 23.19 23.19 4.9M
2022-05-30 23.36 23.78 23.17 23.47 3.2M
2022-05-27 22.79 23.58 22.73 23.47 3.0M
2022-05-26 22.46 23.00 22.28 22.92 2.7M
2022-05-25 22.72 23.19 22.24 22.43 4.2M
2022-05-24 21.77 22.76 21.56 22.75 3.3M
2022-05-23 22.62 22.83 21.90 22.03 4.8M
2022-05-20 22.62 22.68 22.06 22.46 2.5M
2022-05-19 22.32 22.76 21.96 22.40 4.2M
2022-05-18 23.29 23.64 22.20 22.36 6.1M
2022-05-17 23.22 23.94 23.06 23.35 3.7M
2022-05-16 21.94 23.26 21.82 23.17 5.5M
2022-05-13 21.90 22.41 21.66 21.98 3.1M
2022-05-12 22.82 22.82 21.00 21.83 6.2M
2022-05-11 21.69 22.34 20.96 22.20 4.1M
2022-05-10 21.97 22.04 21.11 21.64 4.9M
2022-05-09 22.19 22.21 21.44 21.72 2.3M
2022-05-06 22.33 22.51 21.56 22.35 2.6M
2022-05-05 22.77 22.92 22.01 22.41 3.2M
2022-05-04 23.07 23.58 22.56 22.79 5.9M
2022-05-03 21.68 23.10 21.46 23.06 7.6M
2022-05-02 21.64 21.69 20.80 21.61 4.0M
2022-04-29 22.28 22.35 21.35 21.35 13.8M
2022-04-28 22.11 22.43 21.88 22.17 3.5M
2022-04-27 21.58 22.21 21.10 21.99 5.6M
2022-04-26 20.24 21.62 20.24 21.48 7.6M
2022-04-25 20.08 20.30 19.79 20.07 3.0M
2022-04-22 20.32 20.43 19.85 20.20 3.1M
2022-04-20 20.18 20.74 20.00 20.46 4.1M
2022-04-19 20.10 20.66 20.10 20.19 4.3M
2022-04-18 19.41 20.25 19.41 20.14 3.3M
2022-04-14 19.29 19.63 19.18 19.41 1.6M
2022-04-13 19.55 19.65 18.85 19.26 1.9M
2022-04-12 19.78 19.95 19.40 19.41 2.1M
2022-04-11 19.41 19.75 19.15 19.66 2.2M
2022-04-08 19.13 19.85 19.07 19.45 2.3M
2022-04-07 19.84 19.84 19.00 19.08 3.3M
2022-04-06 19.92 20.10 19.47 19.84 2.6M
2022-04-05 20.15 20.43 19.88 19.93 3.2M
2022-04-04 20.33 20.45 19.60 20.11 5.2M
2022-04-01 20.48 20.66 20.12 20.32 7.5M
2022-03-31 19.72 20.19 19.41 20.09 5.1M
2022-03-30 19.36 19.90 19.18 19.73 4.6M
2022-03-29 19.07 19.42 18.85 19.11 3.6M
2022-03-28 19.02 19.51 18.79 18.90 4.5M
2022-03-25 19.66 19.91 18.83 18.88 4.6M
2022-03-24 19.89 20.34 19.53 19.65 6.0M
2022-03-23 19.78 20.13 19.63 19.82 7.1M
2022-03-22 19.87 20.25 19.38 19.75 3.1M
2022-03-21 19.56 19.78 19.28 19.68 4.0M
2022-03-18 19.41 19.95 18.96 19.33 6.7M
2022-03-17 19.70 19.91 19.09 19.30 4.1M
2022-03-16 20.52 20.61 19.49 19.70 4.9M
2022-03-15 20.21 20.53 20.09 20.24 3.7M
2022-03-14 20.92 20.92 20.22 20.40 2.2M
2022-03-11 20.54 21.30 20.43 20.92 4.9M
2022-03-10 20.18 20.52 19.61 20.40 4.5M
2022-03-09 21.10 21.58 19.96 20.24 7.7M
2022-03-08 21.67 22.00 20.68 21.08 8.1M
2022-03-07 20.57 21.71 20.40 21.62 12.5M
2022-03-04 20.46 20.57 20.09 20.52 7.3M
2022-03-03 19.36 20.52 19.25 20.21 12.5M
2022-03-02 17.82 19.59 17.82 19.32 8.1M
2022-02-25 18.39 18.46 17.42 17.74 5.0M
2022-02-24 17.55 18.82 17.55 18.25 6.2M
2022-02-23 17.65 17.83 17.50 17.50 1.4M
2022-02-22 17.75 17.97 17.43 17.62 2.6M
2022-02-21 17.38 18.07 17.37 17.68 1.9M
2022-02-18 18.25 18.41 17.45 17.59 3.6M
2022-02-17 18.22 18.44 17.85 18.18 2.3M
2022-02-16 18.57 18.71 18.15 18.30 3.9M
2022-02-15 19.58 19.58 18.41 18.57 5.7M
2022-02-14 19.25 19.97 19.24 19.51 2.8M
2022-02-11 19.76 19.76 19.07 19.26 2.8M
2022-02-10 19.53 19.99 19.46 19.66 4.1M
2022-02-09 19.36 19.86 19.25 19.45 4.9M
2022-02-08 19.56 19.56 18.94 19.32 2.2M
2022-02-07 19.15 20.01 19.05 19.57 4.1M
2022-02-04 19.00 19.50 18.63 19.11 4.8M
2022-02-03 18.96 19.15 18.80 18.99 1.9M
2022-02-02 18.97 19.15 18.80 18.96 3.0M
2022-02-01 18.64 19.11 18.50 18.94 3.4M
2022-01-31 18.49 18.91 18.26 18.55 2.2M
2022-01-28 18.30 18.67 18.05 18.48 2.1M
2022-01-27 18.74 18.78 18.07 18.37 3.6M
2022-01-26 18.65 19.05 18.57 18.60 2.1M
2022-01-25 18.27 18.64 18.25 18.59 2.2M
2022-01-24 18.17 18.46 17.94 18.20 3.3M
2022-01-21 18.58 18.84 18.19 18.30 1.7M
2022-01-20 18.99 19.15 18.46 18.65 3.1M
2022-01-19 18.47 19.30 18.46 18.91 5.3M
2022-01-18 18.04 18.56 17.89 18.43 1.9M
2022-01-17 18.63 18.75 18.09 18.12 2.4M
2022-01-14 18.16 18.86 18.16 18.59 3.1M
2022-01-13 18.40 18.40 18.05 18.28 2.6M
2022-01-12 17.65 18.42 17.65 18.26 3.0M
2022-01-11 17.68 17.85 17.36 17.68 2.3M
2022-01-10 17.41 17.87 17.34 17.69 2.9M
2022-01-07 17.53 17.74 17.31 17.39 3.1M
2022-01-06 16.59 17.65 16.37 17.48 6.2M
2022-01-05 16.65 17.20 16.48 16.57 4.8M
2022-01-04 16.83 17.17 16.59 16.63 4.5M
2022-01-03 16.95 17.03 16.20 16.83 4.0M