BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	20.290	20.500	20.230	20.290	19.533	101,800
2025-08-04	20.480	20.590	20.340	20.350	19.590	103,200
2025-08-01	20.550	20.680	20.280	20.480	19.716	127,200
2025-07-31	20.210	20.570	20.150	20.570	19.802	123,100
2025-07-30	20.390	20.480	20.220	20.280	19.523	128,800
2025-07-29	20.470	20.480	20.270	20.450	19.687	68,600
2025-07-28	20.360	20.360	20.150	20.310	19.552	135,200
2025-07-25	20.300	20.510	20.120	20.320	19.562	87,100
2025-07-24	20.380	20.390	20.180	20.300	19.542	182,600
2025-07-23	20.330	20.500	20.250	20.430	19.667	135,900
2025-07-22	20.350	20.630	20.250	20.370	19.610	122,400
2025-07-21	20.400	20.470	20.150	20.350	19.590	176,000
2025-07-18	20.570	20.700	20.100	20.490	19.725	212,200
2025-07-17	20.900	21.000	20.620	20.730	19.956	141,200
2025-07-16	20.630	20.860	20.500	20.860	20.081	188,600
2025-07-15	20.630	20.800	20.520	20.630	19.860	141,600
2025-07-14	20.680	20.730	20.350	20.450	19.687	140,600
2025-07-11	20.640	20.800	20.480	20.800	20.024	104,500
2025-07-10	20.300	20.840	20.220	20.640	19.870	128,900
2025-07-09	20.640	20.780	20.420	20.520	19.754	131,000
2025-07-08	20.650	20.800	20.460	20.740	19.966	131,700
2025-07-07	20.800	20.820	20.310	20.610	19.841	131,400
2025-07-04	20.430	20.840	20.390	20.680	19.908	106,400
2025-07-03	20.220	20.440	20.080	20.400	19.639	104,300
2025-07-02	20.400	20.580	19.980	20.220	19.465	163,800
2025-07-01	19.890	20.350	19.890	20.320	19.562	193,000
2025-06-30	20.050	20.160	19.800	19.800	19.061	415,100
2025-06-27	20.110	20.230	20.010	20.050	19.302	91,600
2025-06-26	20.200	20.400	20.050	20.110	19.359	171,300
2025-06-25	20.190	20.240	20.000	20.200	19.446	199,800
2025-06-24	20.050	20.320	20.040	20.090	19.340	170,100
2025-06-23	20.740	20.740	19.990	20.000	19.253	246,400
2025-06-20	20.400	20.760	19.610	20.760	19.985	616,900
2025-06-18	20.830	20.890	20.440	20.470	19.706	253,400
2025-06-17	21.000	21.120	20.770	20.820	20.043	143,600
2025-06-16	20.870	21.060	20.840	20.890	20.110	80,300
2025-06-13	21.100	21.100	20.680	20.820	20.043	106,800
2025-06-12	21.100	21.100	20.800	20.890	20.110	123,900
2025-06-11	21.010	21.180	20.810	21.090	20.303	82,300
2025-06-10	20.990	21.150	20.800	20.870	20.091	101,800
2025-06-09	21.190	21.190	20.730	20.960	20.178	148,100
2025-06-06	21.160	21.330	21.030	21.250	20.457	154,800
2025-06-05	21.220	21.340	21.120	21.230	20.438	103,400
2025-06-04	21.580	21.640	21.210	21.220	20.428	130,300
2025-06-03	21.040	21.590	20.900	21.570	20.765	129,900
2025-06-02	21.120	21.410	20.880	21.050	20.264	143,000
2025-05-30	21.540	21.540	21.020	21.020	20.235	138,400
2025-05-29	21.340	21.510	21.240	21.480	20.678	94,200
2025-05-28	21.530	21.680	21.380	21.380	20.582	87,200
2025-05-27	21.510	21.770	21.480	21.520	20.717	171,300
2025-05-26	21.300	21.630	21.300	21.510	20.707	87,600
2025-05-23	20.990	21.380	20.820	21.300	20.505	97,300
2025-05-22	21.180	21.310	20.790	20.990	20.207	115,100
2025-05-21	21.260	21.380	20.960	21.090	20.303	126,600
2025-05-20	21.570	21.570	21.200	21.270	20.476	92,900
2025-05-19	21.180	21.740	21.110	21.560	20.755	174,700
2025-05-16	21.300	21.390	21.080	21.210	20.418	160,700
2025-05-15	20.820	21.470	20.820	21.410	20.611	153,000
2025-05-14	20.710	21.020	20.710	20.810	20.033	187,300
2025-05-13	20.260	20.700	20.210	20.700	19.927	193,600

← NewerPage 6 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.