BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	33.500	34.690	33.500	33.730	22.959	667,000
2022-03-18	33.350	34.100	33.180	33.500	22.803	3,178,300
2022-03-17	32.070	33.300	31.870	33.200	22.599	851,200
2022-03-16	31.880	32.840	31.290	32.090	21.843	646,900
2022-03-15	33.100	33.420	31.880	32.080	21.836	648,200
2022-03-14	33.080	33.680	32.420	33.110	22.537	706,300
2022-03-11	33.750	33.920	32.740	33.030	22.483	610,400
2022-03-10	33.080	33.940	32.830	33.590	22.864	1,022,800
2022-03-09	33.000	33.720	32.230	33.340	22.694	1,097,900
2022-03-08	35.010	35.090	32.910	32.970	22.442	1,965,000
2022-03-07	34.190	34.910	33.540	34.910	23.762	1,833,700
2022-03-04	33.800	34.480	33.780	34.160	23.252	1,284,700
2022-03-03	33.960	34.280	33.510	34.090	23.204	1,329,400
2022-03-02	33.030	34.330	32.910	33.840	23.034	1,339,300
2022-02-25	32.400	32.900	32.080	32.850	22.360	1,075,700
2022-02-24	30.760	32.480	30.200	32.400	22.054	1,152,400
2022-02-23	30.680	31.420	30.500	31.130	21.190	942,700
2022-02-22	29.840	30.720	29.700	30.680	20.883	733,600
2022-02-21	29.600	30.650	29.600	29.760	20.257	766,000
2022-02-18	30.830	30.920	29.230	29.610	20.155	1,001,000
2022-02-17	30.290	30.820	29.790	30.660	20.870	827,000
2022-02-16	29.810	30.350	29.720	30.330	20.645	690,700
2022-02-15	30.450	30.450	29.610	29.790	20.277	691,400
2022-02-14	29.990	30.620	29.900	30.260	20.597	696,600
2022-02-11	30.110	30.220	29.630	29.900	20.352	831,500
2022-02-10	29.590	30.220	29.590	30.190	20.550	703,500
2022-02-09	28.740	29.590	28.430	29.500	20.080	799,600
2022-02-08	28.710	28.710	28.220	28.610	19.474	274,300
2022-02-07	27.930	28.950	27.900	28.770	19.583	682,900
2022-02-04	28.150	28.160	27.230	27.940	19.018	606,700
2022-02-03	28.950	29.200	27.780	28.150	19.161	934,600
2022-02-02	29.040	29.080	28.230	28.950	19.706	757,900
2022-02-01	28.120	29.150	27.650	29.090	19.801	1,120,300
2022-01-31	27.060	28.180	26.980	27.940	19.018	733,000
2022-01-28	26.150	27.250	26.150	27.030	18.399	454,300
2022-01-27	26.300	26.500	25.970	26.410	17.977	590,100
2022-01-26	26.950	27.370	26.290	26.290	17.895	552,200
2022-01-25	26.130	26.990	26.130	26.730	18.195	405,000
2022-01-24	27.230	27.370	26.120	26.300	17.902	504,000
2022-01-21	28.040	28.040	27.240	27.280	18.569	388,100
2022-01-20	28.150	28.790	27.960	28.080	19.113	651,300
2022-01-19	27.600	28.420	27.600	28.130	19.147	625,800
2022-01-18	27.770	27.770	27.190	27.510	18.725	304,900
2022-01-17	28.180	28.400	27.730	27.770	18.902	260,400
2022-01-14	27.810	28.430	27.780	28.170	19.175	343,700
2022-01-13	28.080	28.190	27.700	28.150	19.161	279,400
2022-01-12	27.540	28.120	27.540	27.860	18.964	416,300
2022-01-11	27.890	28.380	27.530	27.660	18.828	409,100
2022-01-10	28.040	28.650	27.720	27.890	18.984	370,500
2022-01-07	28.410	28.550	27.780	28.060	19.100	515,100
2022-01-06	27.530	29.080	27.530	28.270	19.243	1,360,700
2022-01-05	27.410	28.300	26.960	27.490	18.712	1,310,000
2022-01-04	28.540	28.850	27.290	27.400	18.651	885,000
2022-01-03	28.960	29.360	28.150	28.360	19.304	590,600
2021-12-30	28.410	29.110	28.260	28.790	19.597	688,800
2021-12-29	28.470	28.920	28.330	28.370	19.311	481,200
2021-12-28	27.790	28.480	27.550	28.280	19.250	694,400
2021-12-27	27.550	27.930	27.350	27.610	18.794	341,200
2021-12-23	27.750	27.990	27.460	27.550	18.753	495,500
2021-12-22	26.810	27.740	26.810	27.740	18.882	740,800

← NewerPage 20 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.