[AI의 종목 이야기] AI 수요 급증에 빅테크, 차세대 원자력에 자금력 집중
무료
SLC Agrícola SA : ( SLCE3:BZ )
18.81BRL ▲ 0.20 (1.07%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 18.81 | ▲0.20 | ▲1.07% |
| 26-04-09 | 18.61 | ▲0.40 | ▲2.2% |
| 26-04-08 | 18.21 | ▲0.50 | ▲2.82% |
| 26-04-07 | 17.71 | ▼-0.67 | ▼-3.65% |
| 26-04-06 | 18.38 | ▼-0.09 | ▼-0.49% |
| 26-04-02 | 18.47 | ▲0.30 | ▲1.65% |
| 26-04-01 | 18.17 | ▼-0.54 | ▼-2.89% |
| 26-03-31 | 18.71 | ▲0.13 | ▲0.7% |
| 26-03-30 | 18.58 | ▼-0.06 | ▼-0.32% |
| 26-03-27 | 18.64 | ▲0.27 | ▲1.47% |
| 26-03-26 | 18.37 | ▼-0.15 | ▼-0.81% |
| 26-03-25 | 18.52 | ▲0.04 | ▲0.22% |
| 26-03-24 | 18.48 | ▲0.23 | ▲1.26% |
| 26-03-23 | 18.25 | ▲0.04 | ▲0.22% |
| 26-03-20 | 18.21 | -0.00 | -0% |
| 26-03-19 | 18.21 | ▲0.20 | ▲1.11% |
| 26-03-18 | 18.01 | ▼-0.31 | ▼-1.69% |
| 26-03-17 | 18.32 | ▲0.23 | ▲1.27% |
| 26-03-16 | 18.09 | ▲0.09 | ▲0.5% |
| 26-03-13 | 18.00 | ▲0.44 | ▲2.51% |
| 26-03-12 | 17.56 | ▲0.73 | ▲4.34% |
| 26-03-11 | 16.83 | ▼-0.13 | ▼-0.77% |
| 26-03-10 | 16.96 | ▲0.21 | ▲1.25% |
| 26-03-09 | 16.75 | ▲0.36 | ▲2.2% |
| 26-03-06 | 16.39 | ▲0.18 | ▲1.11% |
| 26-03-05 | 16.21 | ▼-0.10 | ▼-0.61% |
| 26-03-04 | 16.31 | ▲0.08 | ▲0.49% |
| 26-03-03 | 16.23 | ▼-0.41 | ▼-2.46% |
| 26-03-02 | 16.64 | ▲0.16 | ▲0.97% |
| 26-02-27 | 16.48 | ▼-0.14 | ▼-0.84% |
| 26-02-26 | 16.62 | ▲0.09 | ▲0.54% |
| 26-02-25 | 16.53 | ▲0.19 | ▲1.16% |
| 26-02-24 | 16.34 | ▲0.25 | ▲1.55% |
| 26-02-23 | 16.09 | ▼-0.18 | ▼-1.11% |
| 26-02-20 | 16.27 | ▲0.12 | ▲0.74% |
| 26-02-19 | 16.15 | ▲0.31 | ▲1.96% |
| 26-02-18 | 15.84 | ▼-0.05 | ▼-0.31% |
| 26-02-13 | 15.89 | ▲0.01 | ▲0.06% |
| 26-02-12 | 15.88 | ▼-0.17 | ▼-1.06% |
| 26-02-11 | 16.05 | ▲0.26 | ▲1.65% |
| 26-02-10 | 15.79 | ▼-0.03 | ▼-0.19% |
| 26-02-09 | 15.82 | ▲0.35 | ▲2.26% |
| 26-02-06 | 15.47 | ▼-0.12 | ▼-0.77% |
| 26-02-05 | 15.59 | ▼-0.20 | ▼-1.27% |
| 26-02-04 | 15.79 | ▼-0.42 | ▼-2.59% |
| 26-02-03 | 16.21 | ▲0.27 | ▲1.69% |
| 26-02-02 | 15.94 | ▼-0.11 | ▼-0.69% |
| 26-01-30 | 16.05 | ▲0.23 | ▲1.45% |
| 26-01-29 | 15.82 | ▼-0.16 | ▼-1% |
| 26-01-28 | 15.98 | ▼-0.22 | ▼-1.36% |
| 26-01-27 | 16.20 | ▲0.18 | ▲1.12% |
| 26-01-26 | 16.02 | ▲0.12 | ▲0.75% |
| 26-01-23 | 15.90 | ▲0.34 | ▲2.19% |
| 26-01-22 | 15.56 | ▲0.08 | ▲0.52% |
| 26-01-21 | 15.48 | ▲0.33 | ▲2.18% |
| 26-01-20 | 15.15 | ▲0.10 | ▲0.66% |
| 26-01-19 | 15.05 | ▼-0.17 | ▼-1.12% |
| 26-01-16 | 15.22 | ▼-0.22 | ▼-1.42% |
| 26-01-15 | 15.44 | ▲0.21 | ▲1.38% |
| 26-01-14 | 15.23 | ▲0.17 | ▲1.13% |
| 26-01-13 | 15.06 | ▲0.01 | ▲0.07% |
| 26-01-12 | 15.05 | ▲0.47 | ▲3.22% |
| 26-01-09 | 14.58 | ▲0.13 | ▲0.9% |
| 26-01-08 | 14.45 | ▲0.09 | ▲0.63% |
| 26-01-07 | 14.36 | ▼-0.30 | ▼-2.05% |
| 26-01-06 | 14.66 | ▲0.02 | ▲0.14% |
| 26-01-05 | 14.64 | ▼-0.15 | ▼-1.01% |
| 26-01-02 | 14.79 | ▲0.52 | ▲3.64% |
| 25-12-30 | 14.27 | ▼-1.87 | ▼-11.59% |
| 25-12-29 | 16.14 | ▼-0.01 | ▼-0.06% |
| 25-12-26 | 16.15 | ▲0.15 | ▲0.94% |
| 25-12-23 | 16.00 | ▲0.07 | ▲0.44% |
| 25-12-22 | 15.93 | ▼-0.07 | ▼-0.44% |
| 25-12-19 | 16.00 | ▼-0.07 | ▼-0.44% |
| 25-12-18 | 16.07 | ▲0.07 | ▲0.44% |
| 25-12-17 | 16.00 | ▼-0.24 | ▼-1.48% |
| 25-12-16 | 16.24 | ▼-0.19 | ▼-1.16% |
| 25-12-15 | 16.43 | ▼-1.07 | ▼-6.11% |
| 25-12-12 | 17.50 | ▲0.25 | ▲1.45% |
| 25-12-11 | 17.25 | ▼-0.14 | ▼-0.81% |
| 25-12-10 | 17.39 | ▲0.40 | ▲2.35% |
| 25-12-09 | 16.99 | ▲0.09 | ▲0.53% |
| 25-12-08 | 16.90 | ▲0.56 | ▲3.43% |
| 25-12-05 | 16.34 | ▼-0.37 | ▼-2.21% |
| 25-12-04 | 16.71 | ▲0.07 | ▲0.42% |
| 25-12-03 | 16.64 | ▲0.19 | ▲1.16% |
| 25-12-02 | 16.45 | ▲0.10 | ▲0.61% |
| 25-12-01 | 16.35 | ▼-0.19 | ▼-1.15% |
| 25-11-28 | 16.54 | ▲0.04 | ▲0.24% |
| 25-11-27 | 16.50 | ▲0.06 | ▲0.36% |
| 25-11-26 | 16.44 | ▲0.42 | ▲2.62% |
| 25-11-25 | 16.02 | ▼-0.25 | ▼-1.54% |
| 25-11-24 | 16.27 | ▲0.09 | ▲0.56% |
| 25-11-21 | 16.18 | ▼-0.08 | ▼-0.49% |
| 25-11-19 | 16.26 | ▼-0.15 | ▼-0.91% |
| 25-11-18 | 16.41 | ▼-0.10 | ▼-0.61% |
| 25-11-17 | 16.51 | ▼-0.14 | ▼-0.84% |
| 25-11-14 | 16.65 | ▲0.10 | ▲0.6% |
| 25-11-13 | 16.55 | ▼-0.25 | ▼-1.49% |
| 25-11-12 | 16.80 | ▼-0.09 | ▼-0.53% |
| 25-11-11 | 16.89 | ▲0.01 | ▲0.06% |
| 25-11-10 | 16.88 | ▲0.10 | ▲0.6% |
| 25-11-07 | 16.78 | ▲0.67 | ▲4.16% |
| 25-11-06 | 16.11 | ▼-0.31 | ▼-1.89% |
| 25-11-05 | 16.42 | ▲0.09 | ▲0.55% |
| 25-11-04 | 16.33 | ▲0.22 | ▲1.37% |
| 25-11-03 | 16.11 | ▼-0.04 | ▼-0.25% |
| 25-10-31 | 16.15 | ▲0.28 | ▲1.76% |
| 25-10-30 | 15.87 | ▲0.05 | ▲0.32% |
| 25-10-29 | 15.82 | ▼-0.03 | ▼-0.19% |
| 25-10-28 | 15.85 | ▼-0.04 | ▼-0.25% |
| 25-10-27 | 15.89 | ▼-0.03 | ▼-0.19% |
| 25-10-24 | 15.92 | ▲0.11 | ▲0.7% |
| 25-10-23 | 15.81 | ▼-0.05 | ▼-0.32% |
| 25-10-22 | 15.86 | ▲0.01 | ▲0.06% |
| 25-10-21 | 15.85 | ▲0.07 | ▲0.44% |
| 25-10-20 | 15.78 | ▲0.05 | ▲0.32% |
| 25-10-17 | 15.73 | -0.00 | -0% |
| 25-10-16 | 15.73 | ▼-0.06 | ▼-0.38% |
| 25-10-15 | 15.79 | ▲0.10 | ▲0.64% |
| 25-10-14 | 15.69 | ▲0.04 | ▲0.26% |
| 25-10-13 | 15.65 | ▼-0.15 | ▼-0.95% |
| 25-10-10 | 15.80 | ▲0.11 | ▲0.7% |
| 25-10-09 | 15.69 | ▼-0.06 | ▼-0.38% |
| 25-10-08 | 15.75 | ▲0.02 | ▲0.13% |
| 25-10-07 | 15.73 | ▼-0.11 | ▼-0.69% |
| 25-10-06 | 15.84 | ▼-0.10 | ▼-0.63% |
| 25-10-03 | 15.94 | ▼-0.40 | ▼-2.45% |
| 25-10-02 | 16.34 | ▼-0.08 | ▼-0.49% |
| 25-10-01 | 16.42 | ▲0.01 | ▲0.06% |
| 25-09-30 | 16.41 | ▼-0.20 | ▼-1.2% |
| 25-09-29 | 16.61 | ▲0.04 | ▲0.24% |
| 25-09-26 | 16.57 | ▲0.12 | ▲0.73% |
| 25-09-25 | 16.45 | ▼-0.15 | ▼-0.9% |
| 25-09-24 | 16.60 | ▼-0.06 | ▼-0.36% |
| 25-09-23 | 16.66 | ▲0.19 | ▲1.15% |
| 25-09-22 | 16.47 | ▼-0.31 | ▼-1.85% |
| 25-09-19 | 16.78 | ▲0.03 | ▲0.18% |
| 25-09-18 | 16.75 | ▼-0.26 | ▼-1.53% |
| 25-09-17 | 17.01 | -0.00 | -0% |
| 25-09-16 | 17.01 | ▼-0.18 | ▼-1.05% |
| 25-09-15 | 17.19 | ▲0.23 | ▲1.36% |
| 25-09-12 | 16.96 | ▼-0.13 | ▼-0.76% |
| 25-09-11 | 17.09 | ▲0.09 | ▲0.53% |
| 25-09-10 | 17.00 | ▼-0.02 | ▼-0.12% |
| 25-09-09 | 17.02 | ▼-0.04 | ▼-0.23% |
| 25-09-08 | 17.06 | ▼-0.11 | ▼-0.64% |
| 25-09-05 | 17.17 | ▲0.06 | ▲0.35% |
| 25-09-04 | 17.11 | ▲0.11 | ▲0.65% |
| 25-09-03 | 17.00 | ▼-0.09 | ▼-0.53% |
| 25-09-02 | 17.09 | ▼-0.21 | ▼-1.21% |
| 25-09-01 | 17.30 | ▼-0.20 | ▼-1.14% |
| 25-08-29 | 17.50 | ▼-0.14 | ▼-0.79% |
| 25-08-28 | 17.64 | ▲0.23 | ▲1.32% |
| 25-08-27 | 17.41 | ▲0.11 | ▲0.64% |
| 25-08-26 | 17.30 | ▲0.05 | ▲0.29% |
| 25-08-25 | 17.25 | ▲0.06 | ▲0.35% |
| 25-08-22 | 17.19 | ▲0.29 | ▲1.72% |
| 25-08-21 | 16.90 | ▼-0.12 | ▼-0.71% |
| 25-08-20 | 17.02 | ▲0.05 | ▲0.29% |
| 25-08-19 | 16.97 | ▼-0.16 | ▼-0.93% |
| 25-08-18 | 17.13 | ▲0.23 | ▲1.36% |
| 25-08-15 | 16.90 | ▼-0.21 | ▼-1.23% |
| 25-08-14 | 17.11 | ▼-0.21 | ▼-1.21% |
| 25-08-13 | 17.32 | ▲0.23 | ▲1.35% |
| 25-08-12 | 17.09 | ▼-0.14 | ▼-0.81% |
| 25-08-11 | 17.23 | ▼-0.09 | ▼-0.52% |
| 25-08-08 | 17.32 | ▲0.04 | ▲0.23% |
| 25-08-07 | 17.28 | ▼-0.37 | ▼-2.1% |
| 25-08-06 | 17.65 | ▼-0.44 | ▼-2.43% |
| 25-08-05 | 18.09 | ▼-0.06 | ▼-0.33% |
| 25-08-04 | 18.15 | ▲0.01 | ▲0.06% |
| 25-08-01 | 18.14 | ▼-0.19 | ▼-1.04% |
| 25-07-31 | 18.33 | ▲0.08 | ▲0.44% |
| 25-07-30 | 18.25 | ▲0.11 | ▲0.61% |
| 25-07-29 | 18.14 | ▲0.27 | ▲1.51% |
| 25-07-28 | 17.87 | ▼-0.12 | ▼-0.67% |
| 25-07-25 | 17.99 | ▲0.04 | ▲0.22% |
| 25-07-24 | 17.95 | ▼-0.09 | ▼-0.5% |
| 25-07-23 | 18.04 | ▲0.11 | ▲0.61% |
| 25-07-22 | 17.93 | ▼-0.16 | ▼-0.88% |
| 25-07-21 | 18.09 | ▼-0.11 | ▼-0.6% |
| 25-07-18 | 18.20 | ▲0.02 | ▲0.11% |
| 25-07-17 | 18.18 | ▼-0.20 | ▼-1.09% |
| 25-07-16 | 18.38 | ▲0.16 | ▲0.88% |
| 25-07-15 | 18.22 | ▲0.08 | ▲0.44% |
| 25-07-14 | 18.14 | ▼-0.06 | ▼-0.33% |
| 25-07-11 | 18.20 | ▲0.05 | ▲0.28% |
| 25-07-10 | 18.15 | ▲0.15 | ▲0.83% |
| 25-07-09 | 18.00 | ▼-0.38 | ▼-2.07% |
| 25-07-08 | 18.38 | ▲0.11 | ▲0.6% |
| 25-07-07 | 18.27 | ▲0.17 | ▲0.94% |
| 25-07-04 | 18.10 | ▲0.05 | ▲0.28% |
| 25-07-03 | 18.05 | ▲0.04 | ▲0.22% |
| 25-07-02 | 18.01 | ▲0.19 | ▲1.07% |
| 25-07-01 | 17.82 | ▼-0.05 | ▼-0.28% |
| 25-06-30 | 17.87 | ▼-0.04 | ▼-0.22% |
| 25-06-27 | 17.91 | -0.00 | -0% |
| 25-06-26 | 17.91 | ▲0.11 | ▲0.62% |
| 25-06-25 | 17.80 | ▼-0.18 | ▼-1% |
| 25-06-24 | 17.98 | ▼-0.52 | ▼-2.81% |
| 25-06-23 | 18.50 | ▲0.05 | ▲0.27% |
| 25-06-20 | 18.45 | ▲0.02 | ▲0.11% |
| 25-06-18 | 18.43 | ▼-0.28 | ▼-1.5% |
| 25-06-17 | 18.71 | ▼-0.17 | ▼-0.9% |
| 25-06-16 | 18.88 | ▲0.39 | ▲2.11% |
| 25-06-13 | 18.49 | ▲0.10 | ▲0.54% |
| 25-06-12 | 18.39 | ▼-0.27 | ▼-1.45% |
| 25-06-11 | 18.66 | ▲0.03 | ▲0.16% |
| 25-06-10 | 18.63 | ▲0.23 | ▲1.25% |
| 25-06-09 | 18.40 | ▼-0.51 | ▼-2.7% |
| 25-06-06 | 18.91 | ▼-0.09 | ▼-0.47% |
| 25-06-05 | 19.00 | ▲0.11 | ▲0.58% |
| 25-06-04 | 18.89 | ▼-0.06 | ▼-0.32% |
| 25-06-03 | 18.95 | ▲0.17 | ▲0.91% |
| 25-06-02 | 18.78 | ▼-0.11 | ▼-0.58% |
| 25-05-30 | 18.89 | ▼-0.41 | ▼-2.12% |
| 25-05-29 | 19.30 | ▲0.01 | ▲0.05% |
| 25-05-28 | 19.29 | ▲0.13 | ▲0.68% |
| 25-05-27 | 19.16 | ▲0.29 | ▲1.54% |
| 25-05-26 | 18.87 | ▼-0.01 | ▼-0.05% |
| 25-05-23 | 18.88 | ▲0.52 | ▲2.83% |
| 25-05-22 | 18.36 | ▼-0.16 | ▼-0.86% |
| 25-05-21 | 18.52 | ▼-0.38 | ▼-2.01% |
| 25-05-20 | 18.90 | ▲0.02 | ▲0.11% |
| 25-05-19 | 18.88 | ▼-0.11 | ▼-0.58% |
| 25-05-16 | 18.99 | ▼-0.05 | ▼-0.26% |
| 25-05-15 | 19.04 | ▲0.38 | ▲2.04% |
| 25-05-14 | 18.66 | ▼-0.32 | ▼-1.69% |
| 25-05-13 | 18.98 | ▲0.10 | ▲0.53% |
| 25-05-12 | 18.88 | ▼-0.03 | ▼-0.16% |
| 25-05-09 | 18.91 | ▼-0.42 | ▼-2.17% |
| 25-05-08 | 19.33 | ▲0.03 | ▲0.16% |
| 25-05-07 | 19.30 | ▼-0.02 | ▼-0.1% |
| 25-05-06 | 19.32 | ▲0.17 | ▲0.89% |
| 25-05-05 | 19.15 | ▼-0.32 | ▼-1.64% |
| 25-05-02 | 19.47 | ▲0.23 | ▲1.2% |
| 25-04-30 | 19.24 | ▼-0.16 | ▼-0.82% |
| 25-04-29 | 19.40 | ▼-0.58 | ▼-2.9% |
| 25-04-28 | 19.98 | ▼-0.03 | ▼-0.15% |
| 25-04-25 | 20.01 | ▼-0.11 | ▼-0.55% |
| 25-04-24 | 20.12 | ▲0.01 | ▲0.05% |
| 25-04-23 | 20.11 | ▼-0.23 | ▼-1.13% |
| 25-04-22 | 20.34 | ▲0.19 | ▲0.94% |
| 25-04-17 | 20.15 | ▼-0.14 | ▼-0.69% |
| 25-04-16 | 20.29 | ▼-0.02 | ▼-0.1% |
| 25-04-15 | 20.31 | ▼-0.52 | ▼-2.5% |
| 25-04-14 | 20.83 | ▲0.71 | ▲3.53% |