BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	19.590	19.800	19.530	19.650	19.650	161,600
2025-10-27	19.690	19.850	19.530	19.590	19.590	117,900
2025-10-24	19.500	19.700	19.430	19.700	19.700	140,000
2025-10-23	19.770	19.980	19.330	19.480	19.480	342,400
2025-10-22	20.130	20.250	20.130	20.250	20.250	88,700
2025-10-21	20.230	20.260	20.130	20.170	19.417	82,300
2025-10-20	20.100	20.280	20.090	20.170	19.417	96,000
2025-10-17	20.090	20.130	20.010	20.080	19.331	78,200
2025-10-16	20.100	20.160	20.070	20.100	19.350	104,000
2025-10-15	20.100	20.180	20.020	20.110	19.359	145,900
2025-10-14	20.110	20.210	20.080	20.140	19.388	156,600
2025-10-13	20.250	20.290	20.150	20.200	19.446	167,700
2025-10-10	20.160	20.250	20.110	20.230	19.475	167,200
2025-10-09	20.150	20.210	20.110	20.150	19.398	175,700
2025-10-08	20.160	20.250	20.120	20.150	19.398	206,600
2025-10-07	20.290	20.290	20.100	20.170	19.417	268,600
2025-10-06	20.510	20.530	20.220	20.300	19.542	182,300
2025-10-03	20.290	20.580	20.240	20.510	19.744	171,800
2025-10-02	20.380	20.400	20.190	20.300	19.542	211,500
2025-10-01	20.390	20.410	20.250	20.410	19.648	159,300
2025-09-30	20.510	20.640	20.200	20.250	19.494	262,300
2025-09-29	20.600	20.690	20.370	20.450	19.687	182,100
2025-09-26	20.080	20.700	20.070	20.510	19.744	268,900
2025-09-25	20.350	20.450	20.150	20.300	19.542	295,800
2025-09-24	20.410	21.120	20.320	20.600	19.831	376,800
2025-09-23	20.360	20.530	20.300	20.300	19.542	125,900
2025-09-22	20.500	20.780	20.310	20.350	19.590	146,800
2025-09-19	20.370	20.630	20.370	20.470	19.706	128,800
2025-09-18	20.780	20.780	20.330	20.450	19.687	159,500
2025-09-17	20.640	20.770	20.520	20.520	19.754	169,800
2025-09-16	20.610	20.670	20.500	20.620	19.850	100,800
2025-09-15	20.580	20.730	20.490	20.610	19.841	158,000
2025-09-12	20.570	20.750	20.470	20.580	19.812	134,600
2025-09-11	20.700	20.960	20.430	20.550	19.783	154,900
2025-09-10	20.520	20.760	20.460	20.760	19.985	116,700
2025-09-09	20.500	20.680	20.500	20.510	19.744	114,000
2025-09-08	20.870	20.910	20.480	20.580	19.812	124,000
2025-09-05	21.080	21.250	20.770	20.870	20.091	148,700
2025-09-04	20.400	21.200	20.400	21.200	20.409	206,600
2025-09-03	20.880	21.040	20.780	20.820	20.043	96,200
2025-09-02	20.910	21.050	20.730	20.880	20.101	131,300
2025-09-01	21.180	21.310	20.920	21.160	20.370	131,500
2025-08-29	20.970	21.320	20.830	21.270	20.476	224,700
2025-08-28	20.750	20.970	20.750	20.870	20.091	161,100
2025-08-27	20.700	20.880	20.590	20.750	19.975	108,200
2025-08-26	20.610	20.700	20.440	20.580	19.812	72,200
2025-08-25	20.650	20.800	20.500	20.610	19.841	121,200
2025-08-22	20.440	20.730	20.290	20.650	19.879	113,400
2025-08-21	20.490	20.500	20.250	20.390	19.629	83,600
2025-08-20	20.300	20.580	20.300	20.490	19.725	86,000
2025-08-19	20.230	20.390	20.150	20.390	19.629	123,300
2025-08-18	20.120	20.440	20.120	20.380	19.619	97,800
2025-08-15	20.100	20.330	20.100	20.210	19.456	85,600
2025-08-14	20.210	20.310	20.110	20.200	19.446	117,300
2025-08-13	20.300	20.450	20.150	20.260	19.504	124,100
2025-08-12	20.290	20.520	20.270	20.330	19.571	165,600
2025-08-11	20.270	20.290	20.150	20.200	19.446	129,800
2025-08-08	20.360	20.500	20.290	20.340	19.581	91,700
2025-08-07	20.370	20.610	20.280	20.570	19.802	159,400
2025-08-06	20.200	20.430	20.200	20.350	19.590	73,000

← NewerPage 5 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.