5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
-16.44%
6 MONTH PERFORMANCE
-23.58%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
-24.65%
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $3.74 | $3.77 (0.8%) | $3.79 | $3.74 | 33,505 | $375.55 M |
| 01/17/2025 | $3.70 | $3.74 (1.08%) | $3.79 | $3.70 | 16,711 | $372.56 M |
| 01/16/2025 | $3.74 | $3.70 (-1.07%) | $3.76 | $3.68 | 10,633 | $368.58 M |
| 01/15/2025 | $3.73 | $3.75 (0.54%) | $3.75 | $3.70 | 31,639 | $373.56 M |
| 01/14/2025 | $3.65 | $3.72 (1.92%) | $3.72 | $3.65 | 16,142 | $370.57 M |
| 01/13/2025 | $3.67 | $3.63 (-1.09%) | $3.67 | $3.56 | 57,746 | $361.60 M |
| 01/10/2025 | $3.63 | $3.59 (-1.1%) | $3.63 | $3.56 | 59,226 | $357.62 M |
| 01/08/2025 | $3.68 | $3.64 (-1.09%) | $3.68 | $3.62 | 25,348 | $362.60 M |
| 01/07/2025 | $3.70 | $3.68 (-0.54%) | $3.74 | $3.65 | 34,512 | $366.58 M |
| 01/06/2025 | $3.62 | $3.66 (1.1%) | $3.68 | $3.62 | 66,300 | $364.59 M |
| 01/03/2025 | $3.69 | $3.62 (-1.9%) | $3.69 | $3.57 | 79,100 | $360.61 M |
| 01/02/2025 | $3.60 | $3.67 (1.94%) | $3.78 | $3.59 | 44,900 | $365.59 M |
| 12/31/2024 | $3.60 | $3.61 (0.28%) | $3.78 | $3.54 | 73,143 | $359.61 M |
| 12/30/2024 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.52 | 65,000 | $353.63 M |
| 12/27/2024 | $3.61 | $3.59 (-0.55%) | $3.61 | $3.57 | 84,100 | $357.62 M |
| 12/26/2024 | $3.57 | $3.61 (1.12%) | $3.64 | $3.57 | 55,823 | $359.61 M |
| 12/24/2024 | $3.59 | $3.60 (0.28%) | $3.65 | $3.56 | 24,100 | $358.61 M |
| 12/23/2024 | $3.72 | $3.60 (-3.23%) | $3.72 | $3.55 | 79,700 | $358.61 M |
| 12/20/2024 | $3.67 | $3.72 (1.36%) | $3.76 | $3.67 | 70,000 | $370.57 M |
| 12/19/2024 | $3.61 | $3.68 (1.94%) | $3.73 | $3.61 | 67,333 | $366.58 M |
| 12/18/2024 | $3.74 | $3.61 (-3.48%) | $3.74 | $3.59 | 184,800 | $359.61 M |
| 12/17/2024 | $3.80 | $3.77 (-0.79%) | $3.80 | $3.73 | 66,814 | $375.55 M |
| 12/16/2024 | $3.83 | $3.79 (-1.04%) | $3.84 | $3.78 | 66,420 | $377.54 M |
| 12/13/2024 | $3.83 | $3.83 (0%) | $3.85 | $3.81 | 43,307 | $381.53 M |
| 12/12/2024 | $3.86 | $3.85 (-0.26%) | $3.93 | $3.79 | 91,800 | $383.52 M |
| 12/11/2024 | $3.87 | $3.87 (0%) | $3.94 | $3.82 | 220,116 | $385.51 M |
| 12/10/2024 | $3.87 | $3.91 (1.03%) | $3.92 | $3.87 | 63,705 | $389.49 M |
| 12/09/2024 | $3.87 | $3.85 (-0.52%) | $3.88 | $3.83 | 79,500 | $383.52 M |
| 12/06/2024 | $3.94 | $3.86 (-2.03%) | $3.94 | $3.82 | 80,100 | $384.51 M |
| 12/05/2024 | $3.93 | $3.92 (-0.25%) | $4.03 | $3.91 | 74,229 | $390.49 M |
| 12/04/2024 | $3.86 | $3.92 (1.55%) | $3.94 | $3.86 | 102,437 | $390.49 M |
| 12/03/2024 | $3.92 | $3.90 (-0.51%) | $3.92 | $3.88 | 98,414 | $388.50 M |
| 12/02/2024 | $3.99 | $3.95 (-1%) | $3.99 | $3.89 | 64,122 | $393.48 M |
| 11/29/2024 | $3.96 | $3.99 (0.76%) | $4.00 | $3.89 | 92,300 | $397.46 M |
| 11/27/2024 | $4.14 | $4.04 (-2.42%) | $4.14 | $4.03 | 61,008 | $402.44 M |
| 11/26/2024 | $4.17 | $4.14 (-0.72%) | $4.18 | $4.12 | 48,601 | $412.41 M |
| 11/25/2024 | $4.14 | $4.15 (0.24%) | $4.16 | $4.12 | 36,347 | $413.40 M |
| 11/22/2024 | $4.10 | $4.14 (0.98%) | $4.15 | $4.08 | 63,500 | $412.41 M |
| 11/21/2024 | $4.11 | $4.12 (0.24%) | $4.14 | $4.08 | 41,083 | $410.41 M |
| 11/20/2024 | $4.16 | $4.17 (0.24%) | $4.25 | $4.13 | 23,913 | $415.39 M |
| 11/19/2024 | $4.17 | $4.14 (-0.72%) | $4.17 | $4.12 | 14,300 | $412.41 M |
| 11/18/2024 | $4.17 | $4.20 (0.72%) | $4.21 | $4.13 | 52,607 | $418.38 M |
| 11/15/2024 | $4.16 | $4.18 (0.48%) | $4.18 | $4.07 | 37,700 | $416.39 M |
| 11/14/2024 | $4.05 | $4.15 (2.47%) | $4.19 | $4.05 | 53,723 | $413.40 M |
| 11/13/2024 | $4.09 | $4.08 (-0.24%) | $4.09 | $4.02 | 51,900 | $406.43 M |
| 11/12/2024 | $4.11 | $4.09 (-0.49%) | $4.12 | $4.06 | 26,500 | $407.43 M |
| 11/11/2024 | $4.12 | $4.10 (-0.49%) | $4.12 | $4.06 | 125,304 | $408.42 M |
| 11/08/2024 | $4.11 | $4.18 (1.7%) | $4.18 | $4.06 | 48,400 | $416.39 M |
| 11/07/2024 | $4.32 | $4.18 (-3.24%) | $4.39 | $4.16 | 65,500 | $416.39 M |
| 11/06/2024 | $4.17 | $4.32 (3.6%) | $4.33 | $4.17 | 103,225 | $430.34 M |
| 11/05/2024 | $4.10 | $4.19 (2.2%) | $4.22 | $4.10 | 68,282 | $417.39 M |
| 11/04/2024 | $4.10 | $4.14 (0.98%) | $4.16 | $4.10 | 63,865 | $412.41 M |
| 11/01/2024 | $4.09 | $4.06 (-0.73%) | $4.10 | $4.05 | 56,926 | $404.44 M |
| 10/31/2024 | $4.12 | $4.09 (-0.73%) | $4.15 | $4.09 | 47,500 | $407.43 M |
| 10/30/2024 | $4.11 | $4.14 (0.73%) | $4.14 | $4.11 | 39,100 | $412.41 M |
| 10/29/2024 | $4.17 | $4.13 (-0.96%) | $4.18 | $4.11 | 97,642 | $411.41 M |
| 10/28/2024 | $4.22 | $4.19 (-0.71%) | $4.22 | $4.17 | 50,404 | $417.39 M |
| 10/25/2024 | $4.28 | $4.17 (-2.57%) | $4.28 | $4.15 | 76,800 | $415.40 M |
| 10/24/2024 | $4.24 | $4.26 (0.47%) | $4.26 | $4.14 | 82,248 | $424.36 M |
| 10/23/2024 | $4.50 | $4.45 (-1.11%) | $4.50 | $4.36 | 68,300 | $443.29 M |
| 10/22/2024 | $4.44 | $4.50 (1.35%) | $4.50 | $4.33 | 99,400 | $448.27 M |