BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	22.070	22.530	21.900	22.100	21.275	254,700
2025-02-07	22.400	22.450	21.470	22.010	21.188	482,900
2025-02-06	22.600	22.730	22.440	22.720	21.872	137,100
2025-02-05	22.350	22.600	22.270	22.600	21.756	119,200
2025-02-04	22.420	22.550	22.220	22.380	21.545	130,700
2025-02-03	22.710	22.760	22.340	22.420	21.583	184,700
2025-01-31	23.100	23.180	22.640	22.670	21.824	225,900
2025-01-30	22.570	23.050	22.570	23.050	22.190	200,200
2025-01-29	22.670	22.900	22.450	22.450	21.612	120,000
2025-01-28	22.590	22.800	22.540	22.790	21.939	127,600
2025-01-27	22.260	22.800	22.140	22.590	21.747	240,200
2025-01-24	22.100	22.310	22.010	22.220	21.391	147,800
2025-01-23	22.660	22.800	21.970	22.100	21.275	194,700
2025-01-22	22.350	22.720	22.180	22.720	21.872	184,500
2025-01-21	22.480	22.590	22.260	22.350	21.516	104,000
2025-01-20	22.430	22.590	22.380	22.480	21.641	69,600
2025-01-17	22.070	22.620	22.070	22.430	21.593	187,000
2025-01-16	22.240	22.320	22.020	22.140	21.314	142,200
2025-01-15	22.300	22.420	22.000	22.230	21.400	218,400
2025-01-14	22.130	22.260	22.030	22.260	21.429	89,600
2025-01-13	22.180	22.320	22.060	22.130	21.304	169,400
2025-01-10	22.450	22.450	22.070	22.180	21.352	140,300
2025-01-09	22.470	22.490	22.290	22.300	21.468	69,200
2025-01-08	22.610	22.650	22.450	22.490	21.651	86,200
2025-01-07	22.880	23.080	22.620	22.690	21.843	130,100
2025-01-06	22.520	22.810	22.250	22.810	21.959	157,400
2025-01-03	22.270	22.350	22.040	22.230	21.400	472,600
2025-01-02	22.340	22.490	21.920	22.250	21.420	508,400
2024-12-30	22.340	22.500	22.000	22.120	21.294	297,100
2024-12-27	22.400	22.630	22.170	22.290	21.458	316,200
2024-12-26	22.560	22.700	22.350	22.560	21.718	191,600
2024-12-23	22.900	22.900	22.480	22.550	21.708	220,200
2024-12-20	22.820	23.100	22.600	22.900	22.045	157,800
2024-12-19	22.700	22.950	22.630	22.820	21.968	192,100
2024-12-18	23.100	23.330	22.520	22.700	21.853	438,500
2024-12-17	23.300	23.540	23.200	23.300	22.430	267,800
2024-12-16	23.380	23.650	23.330	23.490	22.613	194,000
2024-12-13	23.270	23.520	23.220	23.470	22.594	157,100
2024-12-12	23.690	23.700	23.050	23.270	22.401	208,700
2024-12-11	23.220	23.790	23.220	23.710	22.825	222,200
2024-12-10	23.200	23.500	23.200	23.350	22.478	194,700
2024-12-09	23.150	23.250	23.000	23.200	22.334	255,200
2024-12-06	23.310	23.460	23.020	23.050	22.190	198,900
2024-12-05	23.440	23.740	23.230	23.300	22.430	240,900
2024-12-04	23.240	23.620	23.240	23.440	22.565	209,000
2024-12-03	23.480	23.670	23.170	23.250	22.382	473,900
2024-12-02	23.630	23.800	23.400	23.500	22.623	473,300
2024-11-29	23.510	23.740	23.320	23.610	22.729	225,100
2024-11-28	23.610	23.680	23.310	23.520	22.642	216,700
2024-11-27	23.760	23.920	23.520	23.610	22.729	255,400
2024-11-26	23.920	24.130	23.740	23.750	22.864	207,200
2024-11-25	23.900	24.090	23.820	23.920	23.027	243,000
2024-11-22	23.800	24.000	23.670	24.000	23.104	262,200
2024-11-21	23.830	23.880	23.570	23.790	22.902	190,900
2024-11-19	24.060	24.060	23.680	23.760	22.873	243,800
2024-11-18	23.920	24.180	23.730	24.060	23.162	285,000
2024-11-14	23.600	24.080	23.420	23.920	23.027	214,500
2024-11-13	23.630	23.740	23.400	23.600	22.719	248,700
2024-11-12	23.590	23.810	23.450	23.630	22.748	279,700
2024-11-11	23.950	23.950	23.530	23.630	22.748	199,600

← NewerPage 8 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.