BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	23.550	23.880	23.170	23.850	22.960	252,700
2024-11-07	24.590	25.330	23.550	23.600	22.719	608,000
2024-11-06	23.640	24.700	23.630	24.390	23.480	364,600
2024-11-05	23.700	24.030	23.640	23.750	22.864	162,000
2024-11-04	23.530	23.860	23.460	23.670	22.787	235,100
2024-11-01	23.550	23.690	23.340	23.500	22.623	318,700
2024-10-31	23.700	23.800	23.400	23.550	22.671	444,800
2024-10-30	23.580	23.740	23.580	23.710	22.825	158,300
2024-10-29	23.700	23.770	23.520	23.580	22.700	221,100
2024-10-28	23.510	23.730	23.510	23.620	22.738	199,900
2024-10-25	23.410	23.640	23.410	23.530	22.652	153,800
2024-10-24	23.080	23.420	22.970	23.420	22.546	346,400
2024-10-23	23.200	23.380	22.970	23.090	22.228	505,200
2024-10-22	24.890	24.910	24.550	24.850	23.922	233,200
2024-10-21	24.620	25.030	24.520	24.840	22.415	190,500
2024-10-18	24.440	24.750	24.430	24.620	22.216	225,700
2024-10-17	24.670	24.750	24.400	24.400	22.018	296,200
2024-10-16	24.740	24.900	24.520	24.660	22.253	193,500
2024-10-15	25.150	25.150	24.660	24.660	22.253	212,000
2024-10-14	24.740	25.230	24.670	25.000	22.559	197,600
2024-10-11	24.740	24.850	24.620	24.740	22.325	144,400
2024-10-10	24.930	25.040	24.680	24.730	22.316	218,900
2024-10-09	25.020	25.250	24.900	24.900	22.469	233,000
2024-10-08	25.250	25.250	25.000	25.000	22.559	142,100
2024-10-07	25.490	25.490	25.140	25.150	22.695	145,800
2024-10-04	25.160	25.210	25.000	25.150	22.695	141,800
2024-10-03	25.420	25.520	25.150	25.160	22.704	156,900
2024-10-02	25.280	25.600	25.280	25.560	23.065	175,300
2024-10-01	25.380	25.620	25.010	25.010	22.568	390,900
2024-09-30	25.420	25.570	25.200	25.210	22.749	279,100
2024-09-27	25.320	25.580	25.270	25.580	23.083	226,900
2024-09-26	25.870	25.910	25.320	25.320	22.848	249,400
2024-09-25	25.840	26.350	25.700	25.830	23.308	167,300
2024-09-24	25.900	25.960	25.470	25.740	23.227	288,400
2024-09-23	24.970	26.000	24.960	25.830	23.308	377,600
2024-09-20	26.390	26.390	24.830	24.830	22.406	472,800
2024-09-19	26.810	26.820	25.910	26.400	23.823	378,300
2024-09-18	26.930	27.100	26.600	26.700	24.093	240,800
2024-09-17	26.810	27.060	26.690	26.820	24.202	372,700
2024-09-16	26.750	27.120	26.750	26.790	24.175	259,200
2024-09-13	26.570	26.910	26.510	26.620	24.021	191,500
2024-09-12	26.300	26.570	26.170	26.450	23.868	189,500
2024-09-11	26.500	26.560	26.070	26.290	23.723	140,400
2024-09-10	26.190	26.450	25.990	26.300	23.732	276,800
2024-09-09	26.540	26.620	26.150	26.190	23.633	182,200
2024-09-06	26.700	26.830	26.510	26.540	23.949	203,700
2024-09-05	26.510	26.840	26.460	26.460	23.877	257,700
2024-09-04	25.620	26.550	25.620	26.460	23.877	327,100
2024-09-03	25.810	25.920	25.490	25.530	23.038	240,900
2024-09-02	25.280	25.740	24.980	25.740	23.227	437,000
2024-08-30	25.690	25.970	25.520	25.910	23.380	332,800
2024-08-29	26.130	26.200	25.680	25.690	23.182	286,400
2024-08-28	26.000	26.180	25.830	26.130	23.579	204,100
2024-08-27	26.040	26.160	25.820	26.000	23.462	219,900
2024-08-26	25.810	26.030	25.800	25.850	23.326	137,800
2024-08-23	25.750	26.090	25.750	25.900	23.371	153,400
2024-08-22	26.250	26.250	25.540	25.750	23.236	218,500
2024-08-21	26.100	26.450	26.060	26.150	23.597	171,600
2024-08-20	26.290	26.310	25.930	26.160	23.606	218,400
2024-08-19	25.950	26.230	25.830	26.130	23.579	178,300

← NewerPage 9 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.