BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	20.550	20.550	20.170	20.260	19.504	197,700
2025-05-09	20.270	20.570	20.060	20.340	19.581	260,300
2025-05-08	20.650	20.650	20.130	20.270	19.513	245,700
2025-05-07	21.050	21.050	20.380	20.380	19.619	227,500
2025-05-06	20.840	20.990	20.600	20.990	20.207	225,500
2025-05-05	20.960	21.090	20.630	20.640	19.870	204,500
2025-05-02	21.080	21.260	20.850	20.850	20.072	285,600
2025-04-30	21.310	21.500	21.130	21.180	20.389	231,700
2025-04-29	21.360	21.850	21.250	21.250	20.457	193,100
2025-04-28	21.580	21.840	21.420	21.420	20.620	160,700
2025-04-25	21.940	22.090	21.500	21.560	20.755	164,600
2025-04-24	21.750	21.950	21.420	21.940	21.121	160,300
2025-04-23	21.590	21.990	21.590	21.740	20.929	171,500
2025-04-22	21.180	21.640	21.180	21.550	20.746	254,600
2025-04-17	22.190	22.190	21.180	21.180	20.389	396,300
2025-04-16	22.170	22.170	21.800	21.830	21.015	83,100
2025-04-15	22.440	22.440	21.950	22.050	21.227	121,300
2025-04-14	22.040	22.620	22.040	22.450	21.612	209,000
2025-04-11	21.370	22.040	21.310	22.040	21.217	221,800
2025-04-10	21.780	21.990	21.220	21.290	20.495	252,500
2025-04-09	21.200	21.980	21.190	21.940	21.121	237,300
2025-04-08	22.000	22.180	21.250	21.320	20.524	411,100
2025-04-07	22.220	22.420	21.890	22.000	21.179	316,200
2025-04-04	22.500	22.670	22.140	22.390	21.554	258,200
2025-04-03	22.350	22.810	22.260	22.500	21.660	221,200
2025-04-02	22.700	22.820	22.350	22.350	21.516	164,000
2025-04-01	22.530	22.900	22.410	22.840	21.987	186,300
2025-03-31	22.010	22.720	22.010	22.530	21.689	198,600
2025-03-28	22.180	22.300	21.970	22.010	21.188	89,000
2025-03-27	21.980	22.260	21.970	22.170	21.342	84,200
2025-03-26	22.290	22.430	21.970	22.000	21.179	192,400
2025-03-25	21.990	22.400	21.990	22.240	21.410	95,100
2025-03-24	22.550	22.610	21.970	21.970	21.150	137,300
2025-03-21	21.960	22.550	21.870	22.550	21.708	131,700
2025-03-20	22.270	22.420	22.000	22.000	21.179	145,400
2025-03-19	22.080	22.260	21.980	22.030	21.208	136,900
2025-03-18	22.000	22.100	21.790	22.070	21.246	115,100
2025-03-17	21.510	22.010	21.350	21.900	21.083	173,000
2025-03-14	21.520	21.570	21.270	21.410	20.611	155,300
2025-03-13	21.440	21.560	21.200	21.200	20.409	247,300
2025-03-12	21.170	21.460	21.160	21.430	20.630	93,500
2025-03-11	21.280	21.280	20.990	21.170	20.380	135,300
2025-03-10	21.440	21.520	21.200	21.280	20.486	180,000
2025-03-07	20.950	21.730	20.900	21.470	20.669	294,100
2025-03-06	20.600	21.370	20.600	20.960	20.178	326,800
2025-03-05	20.610	20.820	20.480	20.630	19.860	272,000
2025-02-28	19.970	20.770	19.940	20.770	19.995	1,541,300
2025-02-27	20.140	20.340	19.820	19.990	19.244	473,300
2025-02-26	20.420	20.610	20.130	20.150	19.398	327,900
2025-02-25	20.500	20.670	20.400	20.400	19.639	347,600
2025-02-24	20.980	20.980	20.500	20.500	19.735	279,900
2025-02-21	21.220	21.420	20.800	20.980	20.197	300,900
2025-02-20	21.550	21.620	21.130	21.150	20.361	279,100
2025-02-19	21.700	21.700	21.460	21.560	20.755	320,200
2025-02-18	21.910	21.980	21.640	21.750	20.938	771,100
2025-02-17	21.820	22.060	21.810	21.900	21.083	276,700
2025-02-14	21.800	21.970	21.700	21.820	21.006	301,300
2025-02-13	21.940	22.010	21.660	21.800	20.986	238,500
2025-02-12	22.140	22.140	21.760	21.940	21.121	205,600
2025-02-11	22.440	22.440	22.070	22.150	21.323	167,400

← NewerPage 7 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.