BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	21.940	22.210	21.810	21.810	21.810	167,600
2026-01-26	21.640	22.170	21.500	21.940	21.940	234,200
2026-01-23	21.340	21.620	21.020	21.620	21.620	143,100
2026-01-22	21.000	21.370	20.930	21.340	21.340	287,000
2026-01-21	20.620	21.320	20.620	21.160	21.160	225,900
2026-01-20	20.050	20.700	20.020	20.700	20.700	301,700
2026-01-19	20.110	20.190	19.960	20.060	20.060	64,600
2026-01-16	20.380	20.380	19.900	20.110	20.110	142,600
2026-01-15	20.370	20.410	20.070	20.270	20.270	139,500
2026-01-14	20.000	20.480	19.970	20.370	20.370	166,400
2026-01-13	19.860	20.130	19.860	20.130	20.130	113,300
2026-01-12	20.150	20.150	19.920	20.140	20.140	117,800
2026-01-09	20.020	20.410	20.020	20.150	20.150	146,000
2026-01-08	19.640	20.100	19.560	20.030	20.030	139,800
2026-01-07	19.840	19.840	19.510	19.630	19.630	140,100
2026-01-06	19.880	19.990	19.740	19.840	19.840	127,800
2026-01-05	19.750	19.930	19.620	19.880	19.880	161,900
2026-01-02	19.960	20.080	19.720	19.800	19.800	180,700
2025-12-30	20.100	20.100	19.870	19.940	19.940	169,300
2025-12-29	20.070	20.070	19.880	20.020	20.020	77,200
2025-12-26	20.080	20.090	19.890	20.070	20.070	72,100
2025-12-23	20.050	20.290	19.940	20.080	20.080	114,400
2025-12-22	19.650	20.230	19.650	20.100	20.100	113,500
2025-12-19	19.950	20.120	19.620	19.620	19.620	219,400
2025-12-18	20.000	20.080	19.870	19.930	19.930	121,000
2025-12-17	20.140	20.200	19.910	19.960	19.960	139,500
2025-12-16	20.160	20.190	19.950	20.140	20.140	129,400
2025-12-15	20.310	20.380	19.890	20.160	20.160	197,600
2025-12-12	20.210	20.450	20.210	20.450	20.450	131,100
2025-12-11	20.470	20.580	20.250	20.450	20.450	173,300
2025-12-10	20.190	20.470	20.010	20.430	20.430	217,300
2025-12-09	20.220	20.290	19.850	20.200	20.200	285,700
2025-12-08	20.300	20.370	20.110	20.220	20.220	258,900
2025-12-05	19.910	20.250	19.760	20.250	20.250	306,100
2025-12-04	19.840	20.110	19.820	19.980	19.980	107,700
2025-12-03	19.640	20.090	19.500	19.900	19.900	259,200
2025-12-02	19.490	19.650	19.390	19.650	19.650	268,100
2025-12-01	19.900	19.900	19.360	19.490	19.490	188,500
2025-11-28	19.740	19.900	19.610	19.900	19.900	151,500
2025-11-27	19.300	19.760	19.190	19.740	19.740	145,300
2025-11-26	18.890	19.280	18.780	19.270	19.270	133,200
2025-11-25	18.880	18.970	18.730	18.760	18.760	135,400
2025-11-24	18.600	19.000	18.600	18.890	18.890	147,400
2025-11-21	19.000	19.000	18.590	18.590	18.590	250,000
2025-11-19	19.130	19.190	18.780	18.940	18.940	224,300
2025-11-18	19.380	19.390	19.040	19.040	19.040	178,400
2025-11-17	19.510	19.650	19.270	19.330	19.330	194,200
2025-11-14	19.640	19.780	19.520	19.590	19.590	125,500
2025-11-13	19.800	19.820	19.530	19.630	19.630	173,100
2025-11-12	20.000	20.010	19.700	19.790	19.790	340,500
2025-11-11	19.770	20.000	19.770	19.930	19.930	283,900
2025-11-10	19.860	19.860	19.690	19.760	19.760	130,100
2025-11-07	19.900	19.930	19.510	19.900	19.900	213,300
2025-11-06	20.400	20.420	19.910	19.950	19.950	115,000
2025-11-05	20.360	20.490	20.200	20.410	20.410	157,900
2025-11-04	19.950	20.360	19.950	20.360	20.360	136,300
2025-11-03	19.980	20.080	19.960	20.060	20.060	160,300
2025-10-31	19.920	20.090	19.890	19.980	19.980	156,000
2025-10-30	19.670	19.930	19.670	19.880	19.880	151,600
2025-10-29	19.650	19.800	19.610	19.670	19.670	132,000

← NewerPage 4 of 5 · 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.