BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	26.150	26.150	25.810	25.950	23.417	161,700
2024-08-15	26.360	26.370	25.860	26.040	23.498	345,300
2024-08-14	26.050	26.350	25.950	26.350	23.778	230,400
2024-08-13	25.950	26.340	25.950	26.070	23.525	159,100
2024-08-12	26.120	26.290	25.950	25.950	23.417	154,900
2024-08-09	25.800	26.370	25.800	26.130	23.579	154,200
2024-08-08	25.650	25.950	25.630	25.800	23.281	111,800
2024-08-07	25.620	25.950	25.500	25.610	23.110	111,200
2024-08-06	25.990	25.990	25.660	25.700	23.191	215,600
2024-08-05	25.380	25.800	25.100	25.800	23.281	237,700
2024-08-02	26.620	26.620	25.650	25.650	23.146	191,100
2024-08-01	26.440	27.140	26.230	26.620	24.021	356,000
2024-07-31	26.180	26.540	26.130	26.350	23.778	202,500
2024-07-30	26.360	26.520	26.090	26.330	23.759	219,600
2024-07-29	26.870	26.870	26.360	26.360	23.787	124,900
2024-07-26	26.450	26.830	26.370	26.660	24.057	114,700
2024-07-25	26.880	26.880	26.410	26.470	23.886	196,000
2024-07-24	26.870	26.960	26.600	26.840	24.220	155,100
2024-07-23	27.330	27.330	26.800	26.950	24.319	183,100
2024-07-22	27.570	27.620	27.140	27.330	24.662	198,100
2024-07-19	27.490	27.870	27.440	27.870	25.149	133,900
2024-07-18	27.980	28.000	27.330	27.790	25.077	380,500
2024-07-17	26.980	28.450	26.730	28.200	25.447	600,500
2024-07-16	27.100	27.170	26.830	26.960	24.328	161,900
2024-07-15	27.200	27.320	26.850	27.100	24.454	200,500
2024-07-12	27.020	27.190	26.660	27.190	24.536	392,900
2024-07-11	26.770	27.020	26.560	27.020	24.382	250,200
2024-07-10	26.980	26.990	26.690	26.740	24.129	138,300
2024-07-09	26.830	27.200	26.650	26.830	24.211	187,900
2024-07-08	27.060	27.060	26.700	26.930	24.301	167,500
2024-07-05	27.070	27.070	26.430	27.060	24.418	374,600
2024-07-04	26.270	27.130	26.170	27.060	24.418	346,100
2024-07-03	25.890	26.280	25.890	26.270	23.705	195,800
2024-07-02	25.790	26.040	25.790	25.820	23.299	172,300
2024-07-01	25.640	26.090	25.480	25.780	23.263	234,100
2024-06-28	25.750	25.870	25.550	25.640	23.137	191,400
2024-06-27	25.540	25.860	25.440	25.750	23.236	134,800
2024-06-26	25.730	25.810	25.350	25.730	23.218	224,100
2024-06-25	25.720	25.980	25.710	25.860	23.335	147,300
2024-06-24	25.470	25.930	25.270	25.780	23.263	243,200
2024-06-21	25.660	25.710	25.380	25.430	22.947	226,100
2024-06-20	25.540	25.620	25.260	25.620	23.119	187,600
2024-06-19	25.210	25.560	25.110	25.550	23.056	154,000
2024-06-18	25.410	25.810	25.190	25.190	22.731	208,000
2024-06-17	25.500	25.790	25.250	25.530	23.038	228,800
2024-06-14	25.460	25.820	25.460	25.540	23.047	165,300
2024-06-13	25.190	25.590	25.060	25.470	22.983	233,000
2024-06-12	25.290	25.450	25.090	25.220	22.758	176,000
2024-06-11	24.990	25.450	24.990	25.140	22.686	186,400
2024-06-10	24.860	25.590	24.800	24.990	22.550	243,600
2024-06-07	24.810	25.150	24.700	24.850	22.424	200,600
2024-06-06	24.680	25.040	24.650	24.810	22.388	162,300
2024-06-05	25.340	25.370	24.650	24.650	22.243	320,900
2024-06-04	26.450	26.450	25.280	25.330	22.857	321,700
2024-06-03	25.200	26.500	25.200	26.460	23.877	942,200
2024-05-31	25.300	25.540	24.900	25.390	22.911	338,000
2024-05-29	25.470	25.500	25.150	25.300	22.830	171,900
2024-05-28	25.270	25.570	25.270	25.470	22.983	111,800
2024-05-27	25.290	25.420	25.100	25.270	22.803	136,600
2024-05-24	25.200	25.420	25.130	25.340	22.866	97,600

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-22	0.7529 BRL
2024-10-22	1.5560 BRL
2023-10-24	3.2124 BRL
2022-10-27	3.2387 BRL
2022-04-07	2.0163 BRL
2021-10-27	2.6212 BRL
2020-10-16	0.7097 BRL
2019-10-16	0.9293 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.