BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.530 | 18.880 | 18.290 | 18.430 | 18.430 | 256,600 |
| 2026-10-15 | 18.480 | 18.480 | 18.070 | 18.410 | 18.410 | 472,300 |
| 2026-10-14 | 19.170 | 19.170 | 18.460 | 18.750 | 18.750 | 405,500 |
| 2026-10-13 | 19.080 | 19.280 | 18.900 | 19.170 | 19.170 | 365,800 |
| 2026-10-09 | 19.210 | 19.310 | 18.500 | 19.080 | 19.080 | 538,700 |
| 2026-10-08 | 19.050 | 19.210 | 18.810 | 19.070 | 19.070 | 397,100 |
| 2026-10-07 | 18.490 | 19.120 | 18.370 | 19.000 | 19.000 | 367,100 |
| 2026-10-06 | 18.300 | 18.580 | 18.230 | 18.420 | 18.420 | 208,600 |
| 2026-10-05 | 18.600 | 18.880 | 18.220 | 18.280 | 18.280 | 570,400 |
| 2026-10-02 | 17.900 | 18.180 | 17.650 | 18.060 | 18.060 | 183,300 |
| 2026-10-01 | 17.610 | 17.820 | 17.510 | 17.700 | 17.700 | 247,100 |
| 2026-09-30 | 17.620 | 17.830 | 17.540 | 17.540 | 17.540 | 245,100 |
| 2026-09-29 | 17.800 | 17.830 | 17.420 | 17.620 | 17.620 | 361,400 |
| 2026-09-28 | 18.120 | 18.120 | 17.660 | 17.800 | 17.800 | 258,400 |
| 2026-09-25 | 18.230 | 18.340 | 18.070 | 18.120 | 18.120 | 121,500 |
| 2026-09-24 | 18.360 | 18.370 | 18.100 | 18.200 | 18.200 | 192,700 |
| 2026-09-23 | 18.380 | 18.710 | 18.260 | 18.300 | 18.300 | 215,100 |
| 2026-09-22 | 18.240 | 18.470 | 18.100 | 18.400 | 18.400 | 134,900 |
| 2026-09-21 | 18.080 | 18.330 | 18.010 | 18.250 | 18.250 | 445,400 |
Page 1 of 1 · 19 trading days
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.