BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	24.500	24.840	24.060	24.060	19.362	349,700
2023-08-29	24.160	24.560	24.160	24.420	19.652	402,100
2023-08-28	24.560	24.840	24.070	24.250	19.515	292,700
2023-08-25	24.110	24.500	23.830	24.380	19.620	436,900
2023-08-24	24.860	25.070	24.000	24.000	19.314	589,900
2023-08-23	24.390	24.880	24.300	24.850	19.998	391,200
2023-08-22	23.570	24.470	23.500	24.390	19.628	414,600
2023-08-21	23.660	23.770	23.340	23.520	18.927	417,400
2023-08-18	23.250	23.770	23.080	23.660	19.040	346,100
2023-08-17	23.280	23.410	23.000	23.250	18.710	325,600
2023-08-16	23.320	23.530	23.140	23.280	18.734	410,700
2023-08-15	23.780	23.920	23.260	23.260	18.718	420,700
2023-08-14	24.890	24.890	23.780	23.800	19.153	740,100
2023-08-11	25.080	25.250	24.690	24.730	19.901	610,500
2023-08-10	25.430	25.690	25.050	25.080	20.183	460,100
2023-08-09	25.810	25.950	25.380	25.420	20.456	352,900
2023-08-08	26.160	26.160	25.480	25.810	20.770	332,300
2023-08-07	26.400	26.400	25.810	26.170	21.060	439,100
2023-08-04	26.650	26.850	26.310	26.350	21.205	375,100
2023-08-03	26.300	26.850	26.300	26.850	21.607	506,700
2023-08-02	26.580	26.870	26.110	26.300	21.165	457,400
2023-08-01	25.980	26.680	25.910	26.500	21.326	769,500
2023-07-31	25.900	26.330	25.850	25.910	20.851	745,900
2023-07-28	26.100	26.130	25.520	25.850	20.803	292,800
2023-07-27	26.000	26.690	25.800	25.980	20.907	795,600
2023-07-26	25.390	26.050	25.330	25.860	20.811	563,100
2023-07-25	25.510	25.790	25.280	25.300	20.360	309,900
2023-07-24	25.340	25.820	25.340	25.510	20.529	532,500
2023-07-21	25.350	25.660	25.260	25.300	20.360	392,400
2023-07-20	25.100	25.560	25.050	25.300	20.360	563,200
2023-07-19	24.890	25.170	24.770	25.100	20.199	417,000
2023-07-18	24.980	25.270	24.800	24.890	20.030	321,400
2023-07-17	24.890	25.170	24.690	24.900	20.038	462,700
2023-07-14	24.960	25.160	24.570	24.700	19.877	330,800
2023-07-13	25.080	25.440	24.930	25.000	20.118	348,300
2023-07-12	25.480	25.980	24.850	25.050	20.159	455,600
2023-07-11	25.730	25.730	25.080	25.490	20.513	302,600
2023-07-10	26.010	26.250	25.540	25.660	20.650	327,900
2023-07-07	25.590	26.240	25.500	25.860	20.811	655,400
2023-07-06	25.630	26.030	25.480	25.590	20.593	467,600
2023-07-05	25.300	25.970	25.180	25.600	20.601	856,400
2023-07-04	24.900	25.390	24.850	25.250	20.320	346,400
2023-07-03	24.570	25.240	24.570	24.850	19.998	499,400
2023-06-30	24.310	25.100	24.250	24.510	19.724	873,600
2023-06-29	23.920	24.240	23.900	24.140	19.426	297,200
2023-06-28	24.500	24.550	23.880	23.930	19.257	560,400
2023-06-27	25.120	25.260	24.260	24.360	19.603	507,500
2023-06-26	25.370	25.750	24.960	25.130	20.223	754,300
2023-06-23	24.710	25.680	24.710	25.250	20.320	778,400
2023-06-22	24.540	24.820	24.200	24.720	19.893	368,900
2023-06-21	24.860	25.140	24.320	24.550	19.756	466,300
2023-06-20	25.110	25.300	24.660	24.760	19.925	885,500
2023-06-19	23.960	25.190	23.950	24.930	20.062	727,700
2023-06-16	23.580	24.250	23.450	23.950	19.274	850,200
2023-06-15	23.700	23.950	23.530	23.590	18.984	703,700
2023-06-14	22.950	23.700	22.950	23.650	19.032	636,100
2023-06-13	23.300	23.400	22.870	22.900	18.429	351,400
2023-06-12	23.250	23.370	22.910	23.250	18.710	414,000
2023-06-09	23.410	23.590	23.180	23.180	18.654	505,500
2023-06-07	23.300	23.650	23.080	23.350	18.791	503,800

← NewerPage 14 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.