BrasilAgro - Companhia Brasileira de Propriedades Agrícolas historical data

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

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
2026-09-18	18.390	18.400	18.080	18.080	18.080	323,000
2026-09-17	18.120	18.450	18.120	18.320	18.320	191,100
2026-09-16	18.230	18.380	18.140	18.320	18.320	129,600
2026-09-15	18.330	18.360	18.020	18.210	18.210	195,500
2026-09-14	18.710	18.900	18.160	18.290	18.290	399,700
2026-09-11	19.200	19.290	18.750	18.750	18.750	324,100
2026-09-10	19.260	19.710	19.260	19.280	19.280	287,200
2026-09-09	19.060	19.230	18.880	19.230	19.230	337,800
2026-09-08	19.270	19.410	19.060	19.120	19.120	278,500
2026-09-04	19.160	19.610	18.820	19.270	19.270	303,400
2026-09-03	19.300	19.400	19.000	19.000	19.000	95,900
2026-09-02	19.400	19.400	18.830	19.280	19.280	205,000
2026-09-01	19.080	19.840	19.060	19.430	19.430	215,300
2026-08-31	19.280	19.450	19.190	19.210	19.210	68,700
2026-08-28	18.960	19.440	18.930	19.290	19.290	116,700
2026-08-27	19.040	19.040	18.840	18.960	18.960	73,400
2026-08-26	19.080	19.150	18.810	18.970	18.970	77,400
2026-08-25	18.840	19.110	18.750	19.080	19.080	126,000
2026-08-24	19.090	19.100	18.860	18.980	18.980	89,100
2026-08-21	18.890	19.090	18.810	19.090	19.090	144,000
2026-08-20	18.400	18.960	18.400	18.800	18.800	198,800
2026-08-19	18.320	18.790	18.320	18.550	18.550	110,900
2026-08-18	18.110	18.520	18.010	18.310	18.310	86,000
2026-08-17	18.030	18.300	18.020	18.170	18.170	116,300
2026-08-14	17.940	18.390	17.880	18.200	18.200	239,300
2026-08-13	18.130	18.230	17.950	18.030	18.030	147,100
2026-08-12	18.050	18.200	18.040	18.130	18.130	65,700
2026-08-11	18.020	18.420	18.010	18.180	18.180	156,900
2026-08-10	18.010	18.200	18.010	18.070	18.070	57,700
2026-08-07	18.180	18.240	18.000	18.070	18.070	101,600
2026-08-06	18.250	18.320	18.160	18.180	18.180	69,900
2026-08-05	18.530	18.600	18.180	18.290	18.290	163,700
2026-08-04	18.810	18.820	18.490	18.530	18.530	67,300
2026-08-03	19.040	19.070	18.530	18.760	18.760	122,600
2026-07-31	18.810	19.050	18.810	19.040	19.040	57,600
2026-07-30	18.910	19.100	18.900	19.080	19.080	99,500
2026-07-29	18.990	19.030	18.860	19.000	19.000	91,100
2026-07-28	19.300	19.350	18.910	18.990	18.990	77,800
2026-07-27	18.770	19.200	18.490	19.130	19.130	70,100
2026-07-24	19.100	19.120	18.920	19.000	19.000	46,900
2026-07-23	19.200	19.260	18.880	19.100	19.100	117,600

Page 1 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.