BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	19.610	19.960	19.140	19.140	19.140	208,900
2026-04-24	19.730	19.860	19.590	19.850	19.850	225,000
2026-04-23	19.760	19.970	19.660	19.680	19.680	189,200
2026-04-22	19.820	20.140	19.760	19.760	19.760	139,100
2026-04-20	20.200	20.250	19.820	19.820	19.820	196,600
2026-04-17	20.180	20.400	20.060	20.130	20.130	180,500
2026-04-16	20.530	20.560	20.170	20.170	20.170	132,300
2026-04-15	20.450	20.540	20.200	20.540	20.540	170,600
2026-04-14	20.700	20.800	20.420	20.450	20.450	125,100
2026-04-13	20.430	20.830	20.380	20.830	20.830	152,900
2026-04-10	21.000	21.100	20.400	20.430	20.430	193,200
2026-04-09	20.800	21.070	20.550	21.040	21.040	227,000
2026-04-08	20.380	20.900	20.370	20.800	20.800	293,400
2026-04-07	20.500	20.680	20.240	20.310	20.310	223,600
2026-04-06	20.420	20.980	20.390	20.600	20.600	169,300
2026-04-02	20.790	20.790	20.460	20.730	20.730	250,800
2026-04-01	21.300	21.550	20.690	20.780	20.780	359,200
2026-03-31	21.080	21.620	21.080	21.560	21.560	436,200
2026-03-30	20.510	21.370	20.510	21.000	21.000	337,900
2026-03-27	20.300	20.740	20.170	20.590	20.590	179,200
2026-03-26	20.410	20.690	20.200	20.250	20.250	233,900
2026-03-25	20.700	20.800	20.420	20.430	20.430	272,200
2026-03-24	20.930	20.930	20.310	20.770	20.770	292,500
2026-03-23	21.010	21.180	20.700	20.860	20.860	326,500
2026-03-20	21.860	21.860	21.000	21.000	21.000	288,300
2026-03-19	20.500	21.700	20.500	21.700	21.700	366,300
2026-03-18	22.240	22.450	20.610	20.610	20.610	295,800
2026-03-17	22.500	22.700	22.260	22.260	22.260	170,800
2026-03-16	22.370	22.750	22.050	22.480	22.480	316,600
2026-03-13	21.800	22.530	21.680	22.300	22.300	405,400
2026-03-12	21.780	22.040	21.500	21.770	21.770	230,700
2026-03-11	21.810	22.100	21.490	21.950	21.950	177,400
2026-03-10	21.250	21.820	21.120	21.820	21.820	158,800
2026-03-09	21.200	21.410	21.000	21.410	21.410	147,200
2026-03-06	21.550	21.750	21.070	21.210	21.210	100,400
2026-03-05	21.990	21.990	21.400	21.540	21.540	124,400
2026-03-04	21.100	21.900	21.090	21.900	21.900	201,300
2026-03-03	21.260	21.450	20.900	21.160	21.160	224,100
2026-03-02	21.010	21.900	20.950	21.360	21.360	181,900
2026-02-27	22.160	22.160	21.240	21.380	21.380	264,300
2026-02-26	21.580	22.160	21.540	22.160	22.160	282,700
2026-02-25	21.590	21.590	21.240	21.580	21.580	116,400
2026-02-24	20.920	21.590	20.880	21.590	21.590	168,400
2026-02-23	20.950	21.150	20.710	20.910	20.910	201,000
2026-02-20	20.260	20.940	20.120	20.940	20.940	212,000
2026-02-19	20.250	20.390	20.160	20.260	20.260	111,500
2026-02-18	20.360	20.440	20.050	20.370	20.370	95,100
2026-02-13	20.000	20.360	19.860	20.360	20.360	161,700
2026-02-12	20.570	20.570	20.010	20.050	20.050	190,300
2026-02-11	20.450	20.690	20.370	20.570	20.570	197,400
2026-02-10	20.150	20.420	20.150	20.330	20.330	125,400
2026-02-09	20.160	20.320	20.010	20.150	20.150	156,100
2026-02-06	20.050	20.330	19.760	20.180	20.180	206,000
2026-02-05	20.350	20.470	19.930	20.060	20.060	168,800
2026-02-04	21.450	21.570	20.230	20.240	20.240	363,900
2026-02-03	21.300	21.840	21.260	21.420	21.420	215,800
2026-02-02	21.330	21.400	20.900	21.240	21.240	224,100
2026-01-30	21.430	21.480	20.800	21.330	21.330	261,100
2026-01-29	21.830	21.950	21.430	21.430	21.430	174,000
2026-01-28	21.750	21.950	21.630	21.880	21.880	163,600

← NewerPage 3 of 21 · 1,243 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.