BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	26.100	26.910	26.010	26.780	18.229	570,100
2021-12-20	25.780	26.940	25.620	26.130	17.786	1,082,700
2021-12-17	26.400	26.400	25.550	25.870	17.609	508,900
2021-12-16	25.700	27.180	25.700	26.400	17.970	636,800
2021-12-15	25.680	25.690	24.990	25.660	17.466	577,700
2021-12-14	25.950	26.230	25.310	25.550	17.391	658,000
2021-12-13	25.050	25.850	24.980	25.730	17.514	528,500
2021-12-10	24.960	25.230	24.750	24.930	16.969	373,200
2021-12-09	24.880	24.940	24.310	24.640	16.772	459,300
2021-12-08	24.510	25.290	24.440	25.090	17.078	603,500
2021-12-07	24.600	25.160	24.180	24.290	16.534	834,300
2021-12-06	24.250	24.570	24.060	24.260	16.513	535,200
2021-12-03	23.770	24.400	23.670	24.010	16.343	447,900
2021-12-02	23.680	23.990	23.230	23.690	16.125	973,100
2021-12-01	23.780	24.500	23.230	23.450	15.962	1,080,400
2021-11-30	24.510	24.510	23.290	23.540	16.023	906,700
2021-11-29	24.810	25.160	24.340	24.460	16.649	541,500
2021-11-26	24.640	24.670	24.030	24.590	16.738	694,600
2021-11-25	24.700	25.750	24.570	25.270	17.201	682,400
2021-11-24	24.210	24.720	23.750	24.680	16.799	787,500
2021-11-23	24.290	24.330	23.920	24.290	16.534	576,900
2021-11-22	24.630	25.000	23.950	24.180	16.459	784,100
2021-11-19	24.720	25.110	24.440	24.480	16.663	841,200
2021-11-18	25.000	25.390	24.610	24.730	16.833	759,000
2021-11-17	25.870	26.030	24.710	24.990	17.010	1,047,800
2021-11-16	26.600	26.700	25.610	25.700	17.493	1,298,200
2021-11-12	27.530	27.870	26.470	26.490	18.031	1,123,400
2021-11-11	27.990	28.120	27.490	27.590	18.780	1,069,700
2021-11-10	28.240	28.260	27.350	27.580	18.773	1,269,300
2021-11-09	27.680	29.060	27.680	28.200	19.195	1,638,100
2021-11-08	26.650	28.090	26.540	27.830	18.943	1,297,100
2021-11-05	25.630	26.630	25.580	26.630	18.126	597,200
2021-11-04	26.140	26.210	24.920	25.380	17.276	1,083,900
2021-11-03	25.320	26.060	25.000	26.030	17.718	863,700
2021-11-01	25.450	25.780	25.210	25.360	17.262	776,600
2021-10-29	25.900	26.090	25.010	25.260	17.194	1,156,000
2021-10-28	26.130	26.380	25.520	25.800	17.562	989,400
2021-10-27	30.090	30.100	28.750	28.880	19.658	1,054,900
2021-10-26	30.520	30.580	29.340	29.370	18.207	746,900
2021-10-25	29.960	30.680	29.850	30.550	18.939	825,100
2021-10-22	29.700	30.350	28.860	29.960	18.573	1,067,800
2021-10-21	31.100	31.150	29.840	30.270	18.765	1,478,200
2021-10-20	32.420	32.420	31.420	31.420	19.478	792,000
2021-10-19	32.960	33.160	32.250	32.420	20.098	677,400
2021-10-18	33.390	33.890	32.850	33.020	20.470	880,300
2021-10-15	32.780	33.680	32.650	33.210	20.588	825,500
2021-10-14	32.370	33.340	32.370	32.760	20.309	802,400

← NewerPage 21 of 21 · 1,247 trading days

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.