BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	22.700	23.280	22.680	23.280	18.734	439,800
2023-06-02	22.680	23.390	22.660	22.680	18.251	745,500
2023-06-01	23.060	23.100	22.360	22.590	18.179	781,700
2023-05-31	23.090	23.190	22.760	22.760	18.316	475,400
2023-05-30	23.640	23.820	22.980	22.980	18.493	318,600
2023-05-29	23.340	23.860	23.330	23.640	19.024	189,100
2023-05-26	23.360	23.580	23.250	23.320	18.767	257,500
2023-05-25	23.400	23.800	23.250	23.260	18.718	379,600
2023-05-24	23.170	23.470	23.070	23.260	18.718	217,500
2023-05-23	23.310	23.400	22.950	23.170	18.646	301,600
2023-05-22	23.200	23.580	23.160	23.240	18.702	283,300
2023-05-19	23.500	23.990	23.140	23.140	18.622	522,700
2023-05-18	23.360	23.660	23.230	23.500	18.911	311,300
2023-05-17	23.100	23.650	22.990	23.350	18.791	409,500
2023-05-16	23.370	23.460	22.920	22.920	18.445	258,200
2023-05-15	23.170	23.420	22.720	23.370	18.807	397,900
2023-05-12	22.850	23.590	22.850	23.170	18.646	414,700
2023-05-11	22.620	22.990	22.290	22.750	18.308	549,000
2023-05-10	23.440	23.500	22.620	22.660	18.235	871,300
2023-05-09	23.930	23.930	23.360	23.450	18.871	263,700
2023-05-08	23.890	24.000	23.500	23.630	19.016	328,800
2023-05-05	23.490	23.850	23.200	23.660	19.040	280,500
2023-05-04	23.310	23.660	23.000	23.320	18.767	376,800
2023-05-03	23.310	23.490	23.060	23.250	18.710	368,900
2023-05-02	24.190	24.430	23.190	23.210	18.678	559,300
2023-04-28	23.480	24.160	23.390	24.160	19.443	311,500
2023-04-27	23.440	23.810	23.160	23.430	18.855	497,500
2023-04-26	23.630	23.780	23.240	23.440	18.863	287,300
2023-04-25	23.910	24.020	23.310	23.630	19.016	629,300
2023-04-24	24.180	24.290	23.760	23.760	19.121	267,500
2023-04-20	24.070	24.660	24.000	24.000	19.314	370,200
2023-04-19	25.000	25.070	23.960	24.060	19.362	469,100
2023-04-18	25.310	25.560	25.000	25.000	20.118	291,100
2023-04-17	25.000	25.450	24.980	25.310	20.368	279,100
2023-04-14	24.770	24.960	24.540	24.920	20.054	269,900
2023-04-13	25.100	25.110	24.540	24.720	19.893	410,600
2023-04-12	24.950	25.740	24.710	24.890	20.030	816,000
2023-04-11	24.060	24.960	24.060	24.350	19.595	452,400
2023-04-10	23.570	24.180	23.560	24.010	19.322	387,900
2023-04-05	24.040	24.280	22.920	23.160	18.638	935,400
2023-04-04	23.960	24.120	23.770	24.040	19.346	449,900
2023-04-03	24.060	24.140	23.770	23.800	19.153	398,700
2023-03-31	24.300	24.380	24.000	24.100	19.394	392,500
2023-03-30	24.540	24.900	24.050	24.110	19.402	618,600
2023-03-29	25.680	25.750	24.370	24.540	19.748	606,800
2023-03-28	24.730	25.750	24.700	25.640	20.634	396,600
2023-03-27	24.130	24.770	24.130	24.740	19.909	379,700
2023-03-24	23.880	24.360	23.730	24.010	19.322	353,300
2023-03-23	24.280	24.660	23.600	23.800	19.153	552,900
2023-03-22	25.090	25.090	24.290	24.290	19.547	368,400
2023-03-21	24.420	25.090	24.400	25.090	20.191	426,500
2023-03-20	24.490	24.750	24.330	24.420	19.652	269,900
2023-03-17	24.700	24.710	24.300	24.530	19.740	787,700
2023-03-16	24.800	25.250	24.480	24.870	20.014	465,300
2023-03-15	25.180	25.180	24.460	24.940	20.070	576,300
2023-03-14	25.510	25.510	24.820	25.160	20.247	830,300
2023-03-13	25.990	25.990	25.400	25.530	20.545	512,900
2023-03-10	26.140	26.270	25.800	26.090	20.996	363,800
2023-03-09	26.190	26.540	25.920	26.140	21.036	535,100
2023-03-08	26.450	26.860	26.200	26.220	21.100	512,200

← NewerPage 15 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.