BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.270	19.490	19.010	19.300	19.300	95,400
2026-07-21	19.590	19.650	18.980	19.270	19.270	143,600
2026-07-20	19.240	19.720	19.200	19.630	19.630	158,200
2026-07-17	19.110	19.420	19.110	19.420	19.420	66,000
2026-07-16	18.990	19.410	18.990	19.410	19.410	107,600
2026-07-15	19.100	19.100	18.920	18.990	18.990	64,100
2026-07-14	18.870	19.140	18.870	19.090	19.090	97,100
2026-07-13	18.910	19.200	18.820	19.140	19.140	137,800
2026-07-10	18.740	19.090	18.740	19.010	19.010	97,300
2026-07-09	18.550	18.790	18.550	18.740	18.740	65,500
2026-07-08	18.340	18.600	18.250	18.570	18.570	78,700
2026-07-07	18.360	18.630	18.240	18.470	18.470	80,100
2026-07-06	18.400	18.490	18.280	18.440	18.440	80,800
2026-07-03	18.330	18.480	18.310	18.400	18.400	27,300
2026-07-02	18.200	18.550	18.200	18.330	18.330	132,200
2026-07-01	18.100	18.330	18.080	18.160	18.160	96,800
2026-06-30	18.150	18.260	17.960	18.220	18.220	149,800
2026-06-29	18.050	18.450	18.050	18.240	18.240	125,200
2026-06-26	17.970	18.240	17.960	18.170	18.170	83,300
2026-06-25	17.960	18.010	17.900	17.970	17.970	106,000
2026-06-24	18.010	18.110	17.860	17.960	17.960	214,300
2026-06-23	18.260	18.270	18.000	18.000	18.000	135,500
2026-06-22	18.300	18.500	18.200	18.210	18.210	116,800
2026-06-19	18.060	18.270	18.050	18.270	18.270	110,000
2026-06-18	18.640	18.640	18.050	18.050	18.050	149,500
2026-06-17	18.720	18.720	18.220	18.650	18.650	216,200
2026-06-16	18.610	18.750	18.580	18.700	18.700	73,400
2026-06-15	18.810	18.880	18.640	18.770	18.770	112,000
2026-06-12	18.890	18.890	18.730	18.810	18.810	105,000
2026-06-11	18.820	18.930	18.650	18.840	18.840	83,000
2026-06-10	18.770	18.970	18.770	18.900	18.900	86,500
2026-06-09	18.600	18.860	18.600	18.770	18.770	119,600
2026-06-08	18.690	18.780	18.600	18.650	18.650	137,300
2026-06-05	18.690	18.770	18.470	18.690	18.690	111,600
2026-06-03	18.870	18.880	18.500	18.500	18.500	146,400
2026-06-02	19.020	19.050	18.770	18.930	18.930	96,700
2026-06-01	18.780	19.220	18.640	19.120	19.120	144,400
2026-05-29	18.800	18.880	18.700	18.780	18.780	94,900
2026-05-28	18.900	18.930	18.800	18.800	18.800	66,400
2026-05-27	19.050	19.250	18.830	18.850	18.850	134,700
2026-05-26	18.800	19.000	18.790	19.000	19.000	49,400
2026-05-25	18.790	18.930	18.650	18.930	18.930	60,400
2026-05-22	18.750	18.830	18.610	18.700	18.700	124,100
2026-05-21	18.700	18.900	18.610	18.780	18.780	109,500
2026-05-20	18.640	18.850	18.550	18.700	18.700	496,400
2026-05-19	18.600	18.710	18.490	18.600	18.600	223,000
2026-05-18	18.850	19.140	18.530	18.640	18.640	147,900
2026-05-15	19.000	19.030	18.700	18.850	18.850	112,700
2026-05-14	18.770	19.080	18.770	19.000	19.000	137,900
2026-05-13	18.930	19.130	18.760	18.760	18.760	118,200
2026-05-12	19.180	19.200	18.830	18.920	18.920	103,600
2026-05-11	19.030	19.280	18.900	19.200	19.200	161,400
2026-05-08	19.430	19.430	18.990	19.060	19.060	180,800
2026-05-07	19.180	19.340	18.850	19.340	19.340	227,900
2026-05-06	19.300	19.330	18.990	19.160	19.160	176,700
2026-05-05	19.030	19.430	19.010	19.260	19.260	101,200
2026-05-04	18.700	19.230	18.700	19.010	19.010	236,400
2026-04-30	18.600	19.080	18.590	18.600	18.600	1,613,100
2026-04-29	18.970	18.970	18.590	18.590	18.590	315,500
2026-04-28	19.140	19.190	18.750	18.820	18.820	280,700

← NewerPage 2 of 21 · 1,244 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.