BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	28.150	28.270	27.530	27.880	20.163	578,500
2022-06-14	28.230	28.310	27.480	27.890	20.170	499,500
2022-06-13	28.770	28.790	28.070	28.110	20.329	482,100
2022-06-10	29.280	29.330	28.850	28.980	20.958	412,100
2022-06-09	29.650	29.890	29.310	29.320	21.204	359,100
2022-06-08	30.200	30.500	29.600	29.630	21.428	719,300
2022-06-07	30.240	30.730	30.240	30.380	21.971	299,000
2022-06-06	31.550	31.770	30.210	30.540	22.086	617,100
2022-06-03	32.530	32.600	31.440	31.440	22.737	387,600
2022-06-02	32.210	32.770	32.060	32.410	23.439	625,800
2022-06-01	32.360	32.890	31.650	32.020	23.157	819,900
2022-05-31	32.710	33.000	31.980	32.060	23.185	1,756,400
2022-05-30	31.170	32.900	31.170	32.550	23.540	776,500
2022-05-27	31.440	31.900	31.170	31.170	22.542	505,200
2022-05-26	31.060	31.700	31.020	31.440	22.737	451,100
2022-05-25	31.010	31.500	30.710	31.180	22.549	581,300
2022-05-24	30.800	31.230	30.640	31.110	22.498	699,800
2022-05-23	31.370	31.700	30.760	30.900	22.347	837,600
2022-05-20	31.030	31.870	30.410	30.740	22.231	720,600
2022-05-19	30.620	31.320	30.190	30.840	22.303	458,600
2022-05-18	31.620	31.990	30.450	30.620	22.144	555,200
2022-05-17	32.200	32.240	31.470	31.640	22.882	449,700
2022-05-16	32.060	32.100	31.000	31.610	22.860	683,300
2022-05-13	31.600	32.400	31.540	32.060	23.185	541,300
2022-05-12	31.000	31.690	30.760	31.500	22.781	702,700
2022-05-11	32.690	32.690	30.850	31.050	22.455	1,242,000
2022-05-10	33.210	33.770	32.510	32.700	23.648	585,000
2022-05-09	33.070	33.400	32.130	32.920	23.807	554,400
2022-05-06	33.700	33.800	32.850	33.300	24.082	606,500
2022-05-05	34.850	34.950	33.330	33.700	24.372	756,200
2022-05-04	34.450	35.030	34.120	35.030	25.333	909,100
2022-05-03	33.660	34.520	33.240	34.520	24.965	810,700
2022-05-02	34.290	34.290	32.720	33.710	24.379	853,600
2022-04-29	34.340	34.700	33.800	33.990	24.581	1,089,500
2022-04-28	34.320	34.500	33.950	34.260	24.777	547,300
2022-04-27	33.990	34.480	33.730	34.300	24.805	841,000
2022-04-26	32.280	33.840	32.280	33.730	24.393	1,323,600
2022-04-25	31.870	32.620	31.210	32.380	23.417	651,400
2022-04-22	32.620	32.620	31.830	32.020	23.157	518,100
2022-04-20	32.180	32.950	31.850	32.530	23.525	728,000
2022-04-19	32.700	33.330	31.910	32.130	23.236	996,600
2022-04-18	31.500	32.960	31.350	32.760	23.692	922,300
2022-04-14	30.820	31.700	30.500	31.500	22.781	912,700
2022-04-13	31.450	31.880	30.650	30.780	22.260	473,200
2022-04-12	31.520	32.180	31.260	31.330	22.658	813,200
2022-04-11	30.920	31.930	30.720	31.440	22.737	648,100
2022-04-08	32.000	32.000	29.800	30.990	22.412	1,912,900
2022-04-07	34.150	34.720	34.000	34.400	24.878	1,429,800
2022-04-06	33.380	34.300	33.000	34.300	23.347	1,395,300
2022-04-05	33.130	33.560	32.730	33.000	22.462	1,376,100
2022-04-04	32.000	32.300	31.100	32.190	21.911	739,300
2022-04-01	31.960	32.630	31.610	31.950	21.748	794,200
2022-03-31	31.820	31.900	31.400	31.860	21.686	568,600
2022-03-30	32.000	32.130	31.630	31.720	21.591	498,400
2022-03-29	32.030	32.310	31.480	31.940	21.741	951,600
2022-03-28	32.270	32.590	31.510	31.970	21.761	787,200
2022-03-25	32.380	32.450	31.550	32.170	21.897	993,600
2022-03-24	33.790	33.970	32.190	32.310	21.993	1,211,800
2022-03-23	33.530	34.140	32.930	34.050	23.177	578,500
2022-03-22	33.800	34.300	33.220	33.500	22.803	472,400

← NewerPage 19 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.