BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	27.000	27.290	26.470	27.290	21.961	681,700
2022-12-06	26.860	27.030	26.310	27.030	21.752	907,600
2022-12-05	27.410	27.480	26.550	26.630	21.430	364,400
2022-12-02	26.360	27.490	26.230	27.260	21.937	548,700
2022-12-01	27.070	27.790	26.160	26.320	21.181	757,600
2022-11-30	27.510	27.820	26.340	27.080	21.792	1,035,000
2022-11-29	26.780	27.750	26.700	27.440	22.082	516,400
2022-11-28	27.500	27.500	26.520	26.680	21.470	437,700
2022-11-25	27.480	27.750	27.100	27.500	22.130	358,400
2022-11-24	26.940	27.700	26.900	27.480	22.114	374,200
2022-11-23	26.180	26.850	25.890	26.760	21.535	421,100
2022-11-22	26.590	26.960	26.020	26.250	21.124	388,200
2022-11-21	26.390	26.920	25.920	26.440	21.277	460,900
2022-11-18	26.250	27.180	25.960	26.070	20.980	764,200
2022-11-17	26.300	26.460	25.200	26.140	21.036	805,700
2022-11-16	27.650	27.810	26.380	26.720	21.503	680,500
2022-11-14	27.100	28.060	27.100	27.660	22.259	598,100
2022-11-11	26.400	27.230	25.830	27.020	21.744	837,800
2022-11-10	27.190	27.190	26.000	26.400	21.245	825,100
2022-11-09	28.930	29.000	26.860	27.200	21.889	1,272,400
2022-11-08	30.410	30.410	28.930	29.220	23.514	917,000
2022-11-07	31.280	31.280	30.060	30.550	24.585	631,200
2022-11-04	31.400	31.930	31.250	31.290	25.180	566,100
2022-11-03	30.870	31.660	30.510	31.350	25.229	585,500
2022-11-01	30.150	31.290	30.060	30.900	24.866	845,600
2022-10-31	28.600	30.100	28.250	30.060	24.190	811,600
2022-10-28	29.300	29.600	28.600	29.410	23.667	1,229,000
2022-10-27	31.800	32.710	31.630	32.390	26.065	456,600
2022-10-26	32.040	32.300	31.450	31.960	23.113	341,200
2022-10-25	32.700	32.930	32.030	32.050	23.178	320,500
2022-10-24	32.780	32.970	32.260	32.970	23.844	450,900
2022-10-21	32.280	33.050	32.140	32.810	23.728	486,300
2022-10-20	31.850	32.400	31.760	32.200	23.287	451,400
2022-10-19	31.700	32.100	31.560	31.840	23.026	239,700
2022-10-18	31.700	32.150	31.160	31.700	22.925	400,900
2022-10-17	31.190	32.110	31.000	31.720	22.940	264,600
2022-10-14	32.110	32.250	31.080	31.190	22.556	335,900
2022-10-13	32.150	32.420	31.670	32.090	23.207	408,700
2022-10-11	32.390	32.490	31.950	32.340	23.388	339,600
2022-10-10	31.400	32.530	31.350	32.390	23.424	795,300
2022-10-07	30.510	31.490	30.500	31.090	22.484	442,900
2022-10-06	30.950	31.290	30.770	30.880	22.332	267,000
2022-10-05	30.630	31.130	30.630	30.880	22.332	460,600
2022-10-04	30.720	31.450	30.350	30.630	22.151	503,700
2022-10-03	30.470	31.040	30.280	30.560	22.101	709,900
2022-09-30	28.800	30.360	28.770	30.200	21.840	707,600
2022-09-29	28.500	28.830	27.920	28.770	20.806	471,700
2022-09-28	28.840	28.950	28.500	28.640	20.712	352,700
2022-09-27	29.310	29.720	28.730	28.840	20.857	406,700
2022-09-26	30.490	30.510	28.830	29.110	21.052	822,700
2022-09-23	30.960	31.200	30.350	30.560	22.101	345,200
2022-09-22	30.390	31.120	30.330	30.990	22.412	585,400
2022-09-21	30.060	30.570	30.000	30.390	21.978	439,700
2022-09-20	30.260	30.350	29.680	30.070	21.746	525,400
2022-09-19	30.080	30.500	29.290	30.260	21.884	680,200
2022-09-16	29.710	30.280	28.980	30.170	21.819	643,000
2022-09-15	30.300	30.540	29.680	29.710	21.486	416,800
2022-09-14	29.670	30.370	29.490	30.280	21.898	523,500
2022-09-13	29.940	29.950	29.400	29.660	21.450	512,400
2022-09-12	29.600	30.150	29.580	29.990	21.688	666,100

← NewerPage 17 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.