BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	24.260	24.450	24.060	24.260	21.892	588,800
2023-11-27	24.400	24.490	24.140	24.250	21.883	418,700
2023-11-24	24.380	24.650	24.110	24.350	21.973	321,100
2023-11-23	24.160	24.580	24.010	24.370	21.991	439,200
2023-11-22	24.000	24.460	23.970	24.160	21.801	451,900
2023-11-21	24.420	24.490	23.950	24.010	21.666	417,200
2023-11-20	24.440	24.490	24.080	24.400	22.018	331,000
2023-11-17	24.500	24.770	24.200	24.410	22.027	550,200
2023-11-16	24.510	24.780	24.200	24.500	22.108	439,500
2023-11-14	23.830	24.670	23.830	24.510	22.117	593,200
2023-11-13	24.110	24.190	23.850	23.880	21.549	601,400
2023-11-10	24.290	24.500	24.050	24.110	21.756	419,300
2023-11-09	23.950	24.660	23.860	24.280	21.910	630,200
2023-11-08	25.300	25.360	23.850	23.850	21.522	1,282,800
2023-11-07	25.310	25.880	25.080	25.540	23.047	569,800
2023-11-06	25.250	25.510	25.050	25.320	22.848	475,500
2023-11-03	24.580	25.300	24.570	25.180	22.722	641,300
2023-11-01	24.720	24.880	24.400	24.560	22.162	482,600
2023-10-31	23.930	24.740	23.830	24.740	22.325	533,300
2023-10-30	24.100	24.380	23.820	23.930	21.594	597,500
2023-10-27	24.500	24.810	24.030	24.030	21.684	729,800
2023-10-26	24.600	24.990	24.270	24.500	22.108	806,200
2023-10-25	25.990	25.990	24.330	24.540	22.144	2,177,700
2023-10-24	29.810	30.210	29.810	30.180	27.234	975,200
2023-10-23	29.120	29.740	29.030	29.690	23.893	710,900
2023-10-20	28.840	29.150	28.620	29.060	23.386	517,500
2023-10-19	28.820	29.250	28.590	28.790	23.168	440,600
2023-10-18	29.110	29.150	28.660	28.820	23.193	1,424,800
2023-10-17	29.080	29.600	29.000	29.110	23.426	672,500
2023-10-16	28.700	29.360	28.640	29.110	23.426	650,500
2023-10-13	28.580	28.890	28.320	28.700	23.096	767,600
2023-10-11	29.250	29.430	27.880	28.570	22.991	1,278,600
2023-10-10	28.580	29.400	28.550	29.250	23.539	809,400
2023-10-09	28.510	28.590	28.050	28.510	22.943	478,500
2023-10-06	28.170	28.770	28.000	28.640	23.048	480,100
2023-10-05	28.860	28.860	27.970	28.330	22.798	587,700
2023-10-04	28.440	28.780	28.150	28.780	23.160	369,300
2023-10-03	28.340	28.540	28.180	28.430	22.879	472,900
2023-10-02	28.740	28.960	28.080	28.580	22.999	714,500
2023-09-29	28.120	28.720	28.110	28.720	23.112	655,000
2023-09-28	27.820	28.100	27.450	27.900	22.452	429,500
2023-09-27	27.640	27.900	27.380	27.820	22.388	477,800
2023-09-26	28.120	28.160	27.360	27.530	22.154	512,300
2023-09-25	27.940	28.270	27.710	28.190	22.686	385,500
2023-09-22	28.020	28.180	27.870	27.910	22.460	415,200
2023-09-21	28.100	28.310	27.900	27.950	22.492	540,100
2023-09-20	27.900	28.430	27.870	28.140	22.645	471,400
2023-09-19	28.250	28.650	27.700	27.850	22.412	737,200
2023-09-18	27.840	28.310	27.670	28.150	22.653	476,000
2023-09-15	28.110	28.310	27.850	27.880	22.436	555,000
2023-09-14	27.400	28.340	27.370	28.110	22.621	735,000
2023-09-13	29.080	29.600	27.250	27.360	22.018	1,894,100
2023-09-12	27.160	29.330	27.160	29.020	23.354	1,899,500
2023-09-11	26.450	27.300	26.310	27.080	21.792	1,373,500
2023-09-08	25.900	26.510	25.750	26.370	21.221	1,025,400
2023-09-06	25.300	26.780	25.300	25.750	20.722	2,435,400
2023-09-05	24.060	24.370	23.890	24.320	19.571	233,400
2023-09-04	24.360	24.400	23.900	24.060	19.362	307,900
2023-09-01	23.780	24.440	23.780	24.440	19.668	383,600
2023-08-31	24.090	24.220	23.500	23.790	19.145	458,700

← NewerPage 13 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.