BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 25.250 | 25.470 | 25.050 | 25.210 | 22.749 | 169,600 |
| 2024-05-22 | 25.510 | 25.570 | 25.210 | 25.390 | 22.911 | 183,400 |
| 2024-05-21 | 25.480 | 25.670 | 25.380 | 25.540 | 23.047 | 97,000 |
| 2024-05-20 | 25.370 | 25.760 | 25.320 | 25.480 | 22.992 | 119,900 |
| 2024-05-17 | 25.500 | 25.570 | 25.240 | 25.370 | 22.893 | 153,000 |
| 2024-05-16 | 25.320 | 25.570 | 25.250 | 25.490 | 23.001 | 134,800 |
| 2024-05-15 | 25.390 | 25.780 | 25.270 | 25.270 | 22.803 | 214,200 |
| 2024-05-14 | 25.660 | 26.000 | 25.390 | 25.390 | 22.911 | 185,000 |
| 2024-05-13 | 25.430 | 25.810 | 25.300 | 25.660 | 23.155 | 142,200 |
| 2024-05-10 | 25.630 | 26.050 | 25.430 | 25.430 | 22.947 | 250,800 |
| 2024-05-09 | 25.700 | 25.770 | 24.800 | 25.700 | 23.191 | 377,900 |
| 2024-05-08 | 25.800 | 26.120 | 25.640 | 26.120 | 23.570 | 164,900 |
| 2024-05-07 | 25.500 | 26.000 | 25.500 | 25.900 | 23.371 | 181,400 |
| 2024-05-06 | 25.640 | 25.950 | 25.350 | 25.500 | 23.010 | 243,500 |
| 2024-05-03 | 25.070 | 26.000 | 25.070 | 25.670 | 23.164 | 418,200 |
| 2024-05-02 | 25.780 | 25.950 | 24.940 | 25.060 | 22.613 | 385,100 |
| 2024-04-30 | 26.010 | 26.140 | 25.660 | 25.660 | 23.155 | 298,200 |
| 2024-04-29 | 25.360 | 26.130 | 25.350 | 26.010 | 23.471 | 362,200 |
| 2024-04-26 | 25.250 | 25.520 | 25.090 | 25.300 | 22.830 | 137,900 |
| 2024-04-25 | 25.890 | 25.900 | 25.010 | 25.010 | 22.568 | 180,500 |
| 2024-04-24 | 26.050 | 26.070 | 25.670 | 25.810 | 23.290 | 156,900 |
| 2024-04-23 | 25.800 | 26.060 | 25.630 | 26.020 | 23.480 | 276,000 |
| 2024-04-22 | 26.470 | 26.600 | 25.840 | 25.840 | 23.317 | 323,900 |
| 2024-04-19 | 25.080 | 26.630 | 25.080 | 26.630 | 24.030 | 741,800 |
| 2024-04-18 | 25.120 | 25.500 | 24.990 | 25.080 | 22.631 | 294,700 |
| 2024-04-17 | 24.970 | 25.400 | 24.850 | 24.880 | 22.451 | 204,600 |
| 2024-04-16 | 24.610 | 25.500 | 24.380 | 24.980 | 22.541 | 388,900 |
| 2024-04-15 | 24.760 | 24.870 | 24.570 | 24.720 | 22.307 | 261,300 |
| 2024-04-12 | 25.230 | 25.230 | 24.610 | 24.750 | 22.334 | 330,500 |
| 2024-04-11 | 25.030 | 25.370 | 24.860 | 25.180 | 22.722 | 212,000 |
| 2024-04-10 | 25.440 | 25.440 | 24.950 | 24.990 | 22.550 | 223,400 |
| 2024-04-09 | 24.900 | 25.650 | 24.900 | 25.490 | 23.001 | 207,300 |
| 2024-04-08 | 24.890 | 25.150 | 24.800 | 24.940 | 22.505 | 229,400 |
| 2024-04-05 | 25.160 | 25.340 | 24.720 | 24.890 | 22.460 | 311,100 |
| 2024-04-04 | 24.760 | 25.350 | 24.760 | 25.160 | 22.704 | 297,700 |
| 2024-04-03 | 24.890 | 25.000 | 24.480 | 24.770 | 22.352 | 229,900 |
| 2024-04-02 | 25.110 | 25.180 | 24.820 | 24.840 | 22.415 | 205,100 |
| 2024-04-01 | 24.640 | 25.270 | 24.640 | 25.010 | 22.568 | 301,100 |
| 2024-03-28 | 24.880 | 25.010 | 24.540 | 24.560 | 22.162 | 287,200 |
| 2024-03-27 | 24.430 | 24.850 | 24.350 | 24.800 | 22.379 | 311,700 |
| 2024-03-26 | 24.000 | 24.200 | 23.870 | 24.200 | 21.837 | 240,000 |
| 2024-03-25 | 23.850 | 24.090 | 23.840 | 24.000 | 21.657 | 232,700 |
| 2024-03-22 | 24.060 | 24.100 | 23.730 | 23.840 | 21.513 | 210,900 |
| 2024-03-21 | 24.000 | 24.200 | 23.960 | 24.020 | 21.675 | 206,200 |
| 2024-03-20 | 23.760 | 24.020 | 23.710 | 24.000 | 21.657 | 160,000 |
| 2024-03-19 | 23.720 | 23.920 | 23.650 | 23.760 | 21.440 | 160,000 |
| 2024-03-18 | 23.740 | 23.910 | 23.300 | 23.620 | 21.314 | 275,400 |
| 2024-03-15 | 23.830 | 23.870 | 23.560 | 23.700 | 21.386 | 244,900 |
| 2024-03-14 | 23.800 | 23.970 | 23.720 | 23.790 | 21.467 | 246,800 |
| 2024-03-13 | 23.950 | 24.030 | 23.800 | 23.800 | 21.476 | 241,300 |
| 2024-03-12 | 24.110 | 24.120 | 23.890 | 23.930 | 21.594 | 179,000 |
| 2024-03-11 | 24.080 | 24.200 | 23.870 | 24.010 | 21.666 | 223,600 |
| 2024-03-08 | 23.960 | 24.150 | 23.670 | 24.080 | 21.729 | 310,100 |
| 2024-03-07 | 23.900 | 24.100 | 23.870 | 23.960 | 21.621 | 501,300 |
| 2024-03-06 | 24.020 | 24.170 | 23.810 | 23.900 | 21.567 | 588,400 |
| 2024-03-05 | 23.950 | 24.230 | 23.950 | 24.000 | 21.657 | 595,600 |
| 2024-03-04 | 24.100 | 24.100 | 23.860 | 23.880 | 21.549 | 584,500 |
| 2024-03-01 | 23.880 | 24.000 | 23.730 | 24.000 | 21.657 | 296,900 |
| 2024-02-29 | 24.050 | 24.150 | 23.660 | 23.720 | 21.404 | 690,300 |
| 2024-02-28 | 23.850 | 24.240 | 23.750 | 24.050 | 21.702 | 336,000 |
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.