BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	28.890	29.590	28.830	29.540	21.363	592,600
2022-09-08	29.140	29.140	28.560	28.700	20.756	321,000
2022-09-06	28.960	29.390	28.580	28.720	20.770	469,700
2022-09-05	28.450	29.220	28.320	28.960	20.944	456,300
2022-09-02	29.850	30.030	28.250	28.270	20.445	1,137,600
2022-09-01	28.700	29.430	28.220	29.270	21.168	1,047,900
2022-08-31	28.840	29.710	28.640	28.640	20.712	1,005,900
2022-08-30	29.200	29.500	28.470	28.810	20.835	432,700
2022-08-29	28.850	29.740	28.680	29.200	21.117	838,600
2022-08-26	28.150	29.060	28.050	28.900	20.900	588,000
2022-08-25	28.010	28.580	27.920	28.130	20.343	543,700
2022-08-24	27.710	28.350	27.710	27.930	20.199	859,500
2022-08-23	26.450	27.710	26.450	27.590	19.953	730,800
2022-08-22	26.670	26.790	26.150	26.450	19.128	614,800
2022-08-19	26.150	26.810	25.690	26.700	19.309	854,900
2022-08-18	26.710	26.840	26.070	26.220	18.962	480,300
2022-08-17	26.360	26.710	26.110	26.710	19.316	592,900
2022-08-16	25.890	26.550	25.650	26.380	19.078	500,600
2022-08-15	25.880	26.350	25.000	25.810	18.666	460,800
2022-08-12	25.560	26.030	25.560	25.930	18.752	508,800
2022-08-11	25.190	25.920	25.130	25.560	18.485	592,500
2022-08-10	24.470	25.340	24.360	25.100	18.152	578,100
2022-08-09	24.500	24.830	24.000	24.230	17.523	363,700
2022-08-08	24.600	25.090	24.280	24.350	17.610	521,100
2022-08-05	23.740	24.840	23.740	24.410	17.653	431,400
2022-08-04	23.690	24.460	23.630	23.740	17.169	539,800
2022-08-03	23.720	24.250	23.580	23.580	17.053	485,700
2022-08-02	23.500	23.990	23.430	23.720	17.154	563,600
2022-08-01	23.980	24.060	23.490	23.490	16.988	643,100
2022-07-29	23.950	24.530	23.750	23.990	17.349	647,200
2022-07-28	23.760	24.110	23.720	23.950	17.320	382,700
2022-07-27	23.360	23.900	23.200	23.810	17.219	385,600
2022-07-26	23.400	23.810	23.070	23.200	16.778	430,300
2022-07-25	23.430	23.740	23.370	23.370	16.901	314,700
2022-07-22	24.070	24.120	23.280	23.330	16.872	509,500
2022-07-21	23.740	24.160	23.370	23.990	17.349	464,100
2022-07-20	23.270	23.890	23.200	23.740	17.169	474,600
2022-07-19	23.190	23.400	22.890	23.270	16.829	421,100
2022-07-18	22.560	23.490	22.500	23.130	16.727	682,300
2022-07-15	22.580	22.940	22.250	22.450	16.236	442,900
2022-07-14	22.270	22.750	22.180	22.510	16.279	584,200
2022-07-13	22.600	22.690	22.270	22.270	16.105	509,800
2022-07-12	22.830	23.350	22.500	22.680	16.402	470,000
2022-07-11	23.560	23.570	22.700	22.830	16.510	579,500
2022-07-08	23.800	23.900	23.440	23.580	17.053	405,400
2022-07-07	23.300	24.140	23.300	23.760	17.183	733,800
2022-07-06	23.700	23.730	22.780	23.060	16.677	901,900
2022-07-05	23.840	23.930	23.340	23.690	17.132	802,600
2022-07-04	24.420	24.420	23.800	23.840	17.241	633,300
2022-07-01	24.380	24.790	24.100	24.370	17.624	868,400
2022-06-30	25.440	25.440	24.380	24.380	17.631	866,400
2022-06-29	25.910	25.910	25.240	25.470	18.420	426,100
2022-06-28	26.350	26.500	25.620	25.870	18.709	399,200
2022-06-27	26.320	26.350	26.010	26.080	18.861	575,500
2022-06-24	26.290	26.540	25.930	26.150	18.911	425,900
2022-06-23	26.390	26.450	25.570	26.160	18.919	1,106,700
2022-06-22	27.250	27.600	26.180	26.340	19.049	807,500
2022-06-21	27.010	27.500	26.650	27.420	19.830	632,000
2022-06-20	27.040	27.300	26.830	26.830	19.403	345,500
2022-06-17	28.110	28.640	27.120	27.120	19.613	1,145,000

← NewerPage 18 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.