BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	23.750	24.200	23.720	23.880	21.549	467,000
2024-02-26	23.610	23.790	23.540	23.700	21.386	400,000
2024-02-23	23.940	24.290	23.610	23.610	21.305	272,600
2024-02-22	23.900	24.090	23.640	23.990	21.648	449,100
2024-02-21	24.000	24.190	23.660	23.660	21.350	441,100
2024-02-20	23.690	24.020	23.580	24.020	21.675	238,200
2024-02-19	24.000	24.000	23.650	23.700	21.386	265,500
2024-02-16	23.730	24.030	23.600	23.980	21.639	270,100
2024-02-15	23.270	23.730	23.190	23.580	21.278	298,300
2024-02-14	23.800	23.820	23.180	23.270	20.998	475,300
2024-02-09	24.280	24.290	23.690	23.840	21.513	398,300
2024-02-08	24.500	24.500	23.400	24.260	21.892	667,100
2024-02-07	24.260	24.690	24.230	24.630	22.225	409,500
2024-02-06	24.160	24.520	24.130	24.260	21.892	431,800
2024-02-05	24.700	24.700	24.150	24.150	21.792	386,400
2024-02-02	24.610	24.810	24.460	24.710	22.298	333,000
2024-02-01	24.690	24.870	24.210	24.610	22.207	554,400
2024-01-31	24.900	25.400	24.660	24.660	22.253	312,800
2024-01-30	24.900	24.980	24.800	24.900	22.469	164,200
2024-01-29	25.460	25.460	24.870	24.910	22.478	191,200
2024-01-26	25.360	25.360	24.990	25.350	22.875	180,800
2024-01-25	25.270	25.400	25.120	25.120	22.668	129,000
2024-01-24	25.390	25.800	24.960	25.270	22.803	360,300
2024-01-23	24.750	25.480	24.750	25.340	22.866	331,500
2024-01-22	25.000	25.080	24.680	24.690	22.280	217,700
2024-01-19	24.770	25.220	24.740	24.990	22.550	194,300
2024-01-18	25.200	25.220	24.730	24.770	22.352	303,400
2024-01-17	24.920	25.300	24.810	25.180	22.722	267,400
2024-01-16	24.870	25.000	24.780	24.920	22.487	251,700
2024-01-15	24.980	24.980	24.790	24.870	22.442	151,600
2024-01-12	24.660	25.180	24.660	24.980	22.541	228,600
2024-01-11	25.000	25.000	24.350	24.660	22.253	359,700
2024-01-10	25.160	25.450	24.950	25.000	22.559	273,500
2024-01-09	25.800	25.900	25.160	25.160	22.704	257,200
2024-01-08	25.630	25.840	25.560	25.720	23.209	229,900
2024-01-05	25.650	26.020	25.510	25.620	23.119	247,900
2024-01-04	25.860	25.970	25.580	25.600	23.101	235,300
2024-01-03	26.040	26.140	25.850	25.860	23.335	225,100
2024-01-02	26.580	26.620	25.930	26.040	23.498	492,200
2023-12-28	26.360	26.710	26.200	26.710	24.102	457,500
2023-12-27	26.280	26.560	25.990	26.360	23.787	285,600
2023-12-26	25.860	26.370	25.610	26.250	23.687	302,600
2023-12-22	25.860	26.170	25.680	25.860	23.335	243,500
2023-12-21	25.950	26.300	25.530	25.860	23.335	503,500
2023-12-20	26.670	26.670	25.800	25.800	23.281	449,100
2023-12-19	25.920	26.700	25.920	26.700	24.093	561,200
2023-12-18	26.070	26.460	25.620	25.900	23.371	516,400
2023-12-15	25.450	26.170	25.430	25.980	23.444	614,000
2023-12-14	24.890	25.880	24.890	25.450	22.965	674,900
2023-12-13	24.270	24.990	24.260	24.820	22.397	413,800
2023-12-12	24.280	24.470	24.230	24.250	21.883	296,900
2023-12-11	24.380	24.800	24.260	24.280	21.910	291,000
2023-12-08	24.480	24.600	24.300	24.370	21.991	307,500
2023-12-07	24.160	24.600	24.160	24.480	22.090	317,900
2023-12-06	24.490	24.710	24.140	24.140	21.783	301,700
2023-12-05	24.760	24.850	24.410	24.480	22.090	443,500
2023-12-04	24.620	25.040	24.500	24.700	22.289	572,900
2023-12-01	24.100	24.900	24.000	24.620	22.216	897,600
2023-11-30	24.220	24.290	24.050	24.100	21.747	415,300
2023-11-29	24.310	24.600	24.020	24.140	21.783	425,300

← NewerPage 12 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.