BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	26.790	27.120	26.270	26.450	21.285	364,900
2023-03-06	26.360	26.960	26.360	26.740	21.519	281,600
2023-03-03	26.150	26.600	26.120	26.330	21.189	278,100
2023-03-02	25.740	26.900	25.740	26.160	21.052	656,200
2023-03-01	26.010	26.680	25.680	25.720	20.698	796,200
2023-02-28	26.410	26.580	25.860	25.940	20.875	526,200
2023-02-27	26.270	26.490	26.000	26.250	21.124	220,800
2023-02-24	26.100	26.670	25.980	26.250	21.124	293,800
2023-02-23	26.260	26.600	26.050	26.250	21.124	325,000
2023-02-22	26.480	26.820	26.060	26.260	21.132	299,000
2023-02-17	26.500	26.730	26.430	26.490	21.318	236,400
2023-02-16	26.840	26.990	26.400	26.510	21.334	323,200
2023-02-15	26.270	26.880	26.270	26.840	21.599	292,600
2023-02-14	26.810	26.990	26.280	26.290	21.157	451,600
2023-02-13	27.010	27.450	26.800	26.840	21.599	339,500
2023-02-10	26.440	27.010	26.270	27.010	21.736	427,600
2023-02-08	27.600	27.980	26.850	27.710	22.299	1,105,000
2023-02-07	29.170	29.650	28.570	28.650	23.056	503,100
2023-02-06	29.010	29.300	28.450	29.170	23.474	547,900
2023-02-03	29.280	29.550	28.860	28.980	23.321	392,600
2023-02-02	29.320	29.780	29.060	29.270	23.555	275,200
2023-02-01	30.200	30.200	28.850	29.330	23.603	710,700
2023-01-31	29.520	30.080	29.360	29.800	23.981	494,300
2023-01-30	29.550	29.860	29.100	29.410	23.667	276,500
2023-01-27	30.220	30.630	29.520	29.550	23.780	376,100
2023-01-26	29.600	30.390	29.260	30.220	24.319	459,600
2023-01-25	29.320	29.800	29.320	29.600	23.820	197,600
2023-01-24	29.470	29.550	29.030	29.320	23.595	143,400
2023-01-23	29.150	29.820	29.060	29.170	23.474	319,400
2023-01-20	29.440	29.440	28.760	29.130	23.442	194,600
2023-01-19	28.720	29.430	28.510	29.200	23.498	258,100
2023-01-18	29.090	29.270	28.600	28.720	23.112	265,300
2023-01-17	28.320	29.280	28.290	29.130	23.442	557,200
2023-01-16	28.380	28.690	27.970	28.260	22.742	211,800
2023-01-13	27.880	28.650	27.600	28.300	22.774	373,000
2023-01-12	27.890	29.050	27.820	27.920	22.468	367,400
2023-01-11	28.030	28.510	27.890	28.370	22.830	345,700
2023-01-10	27.920	28.180	27.660	27.890	22.444	352,500
2023-01-09	27.720	27.900	27.060	27.810	22.380	301,300
2023-01-06	27.580	28.530	27.530	27.820	22.388	323,200
2023-01-05	27.790	27.920	27.500	27.610	22.219	308,800
2023-01-04	28.410	28.530	27.450	27.660	22.259	397,700
2023-01-03	29.120	29.380	28.260	28.290	22.766	441,100
2023-01-02	29.960	30.090	28.600	29.110	23.426	357,300
2022-12-29	29.110	30.000	29.110	29.960	24.110	661,200
2022-12-28	28.390	29.240	28.290	28.980	23.321	316,700
2022-12-27	28.390	28.620	28.110	28.250	22.734	174,200
2022-12-26	28.450	28.750	27.910	28.300	22.774	223,800
2022-12-23	28.260	28.740	28.160	28.400	22.855	397,400
2022-12-22	28.070	28.290	27.800	28.200	22.694	362,800
2022-12-21	27.860	28.050	27.430	27.930	22.476	267,900
2022-12-20	27.270	28.130	27.190	27.780	22.356	604,200
2022-12-19	26.610	27.470	26.610	27.250	21.929	344,000
2022-12-16	27.260	27.480	26.520	26.600	21.406	455,200
2022-12-15	26.120	27.320	26.090	27.250	21.929	393,600
2022-12-14	26.050	26.560	25.490	26.270	21.140	1,002,800
2022-12-13	26.220	26.480	25.650	26.050	20.963	727,000
2022-12-12	26.470	26.650	25.710	26.150	21.044	471,400
2022-12-09	26.430	26.430	25.630	26.340	21.197	373,200
2022-12-08	27.190	27.190	26.000	26.070	20.980	632,600

← NewerPage 16 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.