5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+0.25%
3 MONTH PERFORMANCE
+13.43%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
+10.89%
1 YEAR PERFORMANCE
+6.15%
Brasilagro Companhia Brasileira De Propriedade Agricola Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.90 | $3.97 (1.79%) | $4.01 | $3.86 | 57.30 K | $395.47 M |
| 02/19/2026 | $3.84 | $3.86 (0.52%) | $3.87 | $3.82 | 33.44 K | $384.52 M |
| 02/18/2026 | $3.90 | $3.84 (-1.54%) | $3.90 | $3.80 | 62.74 K | $382.52 M |
| 02/17/2026 | $3.90 | $3.84 (-1.54%) | $3.93 | $3.83 | 40.40 K | $382.52 M |
| 02/13/2026 | $3.80 | $3.88 (2.11%) | $3.88 | $3.77 | 82.20 K | $386.51 M |
| 02/12/2026 | $3.85 | $3.82 (-0.78%) | $3.91 | $3.75 | 78.00 K | $380.53 M |
| 02/11/2026 | $3.90 | $3.93 (0.77%) | $3.99 | $3.88 | 48.54 K | $391.49 M |
| 02/10/2026 | $3.89 | $3.84 (-1.29%) | $3.89 | $3.83 | 29.80 K | $382.52 M |
| 02/09/2026 | $3.86 | $3.87 (0.26%) | $3.89 | $3.83 | 73.00 K | $385.51 M |
| 02/06/2026 | $3.78 | $3.86 (2.12%) | $3.88 | $3.76 | 122.90 K | $384.52 M |
| 02/05/2026 | $3.81 | $3.77 (-1.05%) | $3.85 | $3.76 | 92.25 K | $375.55 M |
| 02/04/2026 | $4.05 | $3.85 (-4.94%) | $4.05 | $3.78 | 219.30 K | $383.52 M |
| 02/03/2026 | $4.03 | $4.07 (0.99%) | $4.12 | $4.03 | 77.70 K | $405.43 M |
| 02/02/2026 | $4.01 | $3.97 (-1%) | $4.02 | $3.95 | 52.60 K | $395.47 M |
| 01/30/2026 | $4.07 | $4.02 (-1.23%) | $4.07 | $3.98 | 106.95 K | $400.45 M |
| 01/29/2026 | $4.13 | $4.13 (0%) | $4.19 | $4.07 | 113.90 K | $411.41 M |
| 01/28/2026 | $4.20 | $4.13 (-1.67%) | $4.20 | $4.09 | 64.20 K | $411.41 M |
| 01/27/2026 | $4.17 | $4.20 (0.72%) | $4.20 | $4.13 | 102.91 K | $418.38 M |
| 01/26/2026 | $4.08 | $4.13 (1.23%) | $4.13 | $4.05 | 130.50 K | $411.41 M |
| 01/23/2026 | $3.97 | $4.06 (2.27%) | $4.08 | $3.96 | 62.64 K | $404.44 M |
| 01/22/2026 | $3.93 | $3.96 (0.76%) | $4.01 | $3.93 | 59.40 K | $394.48 M |
| 01/21/2026 | $3.83 | $3.93 (2.61%) | $3.99 | $3.83 | 110.40 K | $391.49 M |
| 01/20/2026 | $3.70 | $3.81 (2.97%) | $3.83 | $3.70 | 34.60 K | $379.53 M |
| 01/16/2026 | $3.73 | $3.73 (0%) | $3.77 | $3.71 | 38.94 K | $371.56 M |
| 01/15/2026 | $3.76 | $3.76 (0%) | $3.78 | $3.75 | 57.10 K | $374.55 M |
| 01/14/2026 | $3.76 | $3.74 (-0.53%) | $3.76 | $3.72 | 54.90 K | $372.56 M |
| 01/13/2026 | $3.73 | $3.73 (0%) | $3.75 | $3.72 | 28.90 K | $371.56 M |
| 01/12/2026 | $3.69 | $3.74 (1.36%) | $3.75 | $3.67 | 59.04 K | $372.56 M |
| 01/09/2026 | $3.67 | $3.67 (0%) | $3.76 | $3.67 | 41.94 K | $365.59 M |
| 01/08/2026 | $3.58 | $3.66 (2.23%) | $3.68 | $3.58 | 26.23 K | $364.59 M |
| 01/07/2026 | $3.56 | $3.57 (0.28%) | $3.62 | $3.56 | 68.41 K | $355.63 M |
| 01/06/2026 | $3.62 | $3.62 (0%) | $3.68 | $3.52 | 108.02 K | $360.61 M |
| 01/05/2026 | $3.58 | $3.63 (1.4%) | $3.63 | $3.50 | 102.80 K | $361.60 M |
| 01/02/2026 | $3.58 | $3.58 (0%) | $3.61 | $3.58 | 7.70 K | $356.62 M |
| 12/31/2025 | $3.61 | $3.58 (-0.83%) | $3.61 | $3.58 | 5.00 K | $356.62 M |
| 12/30/2025 | $3.58 | $3.61 (0.84%) | $3.62 | $3.57 | 63.00 K | $359.61 M |
| 12/29/2025 | $3.55 | $3.55 (0%) | $3.56 | $3.52 | 51.60 K | $353.63 M |
| 12/26/2025 | $3.52 | $3.57 (1.42%) | $3.58 | $3.52 | 19.61 K | $355.63 M |
| 12/24/2025 | $3.56 | $3.55 (-0.28%) | $3.56 | $3.53 | 22.50 K | $353.63 M |
| 12/23/2025 | $3.57 | $3.58 (0.28%) | $3.61 | $3.55 | 42.45 K | $356.62 M |
| 12/22/2025 | $3.58 | $3.58 (0%) | $3.59 | $3.56 | 47.85 K | $356.62 M |
| 12/19/2025 | $3.61 | $3.58 (-0.83%) | $3.62 | $3.57 | 58.10 K | $356.62 M |
| 12/18/2025 | $3.58 | $3.60 (0.56%) | $3.61 | $3.57 | 17.01 K | $358.61 M |
| 12/17/2025 | $3.63 | $3.60 (-0.83%) | $3.64 | $3.60 | 62.70 K | $358.61 M |
| 12/16/2025 | $3.66 | $3.66 (0%) | $3.66 | $3.63 | 20.94 K | $364.59 M |
| 12/15/2025 | $3.72 | $3.66 (-1.61%) | $3.72 | $3.66 | 19.50 K | $364.59 M |
| 12/12/2025 | $3.73 | $3.73 (0%) | $3.75 | $3.66 | 27.40 K | $371.56 M |
| 12/11/2025 | $3.70 | $3.74 (1.08%) | $3.75 | $3.70 | 37.60 K | $372.56 M |
| 12/10/2025 | $3.65 | $3.69 (1.1%) | $3.72 | $3.64 | 64.92 K | $367.58 M |
| 12/09/2025 | $3.66 | $3.68 (0.55%) | $3.69 | $3.62 | 107.10 K | $366.58 M |
| 12/08/2025 | $3.72 | $3.65 (-1.88%) | $3.72 | $3.62 | 107.20 K | $363.59 M |
| 12/05/2025 | $3.77 | $3.75 (-0.53%) | $3.77 | $3.61 | 60.07 K | $373.56 M |
| 12/04/2025 | $3.75 | $3.71 (-1.07%) | $3.77 | $3.70 | 28.33 K | $369.57 M |
| 12/03/2025 | $3.67 | $3.74 (1.91%) | $3.75 | $3.67 | 44.40 K | $372.56 M |
| 12/02/2025 | $3.56 | $3.63 (1.97%) | $3.67 | $3.54 | 87.92 K | $361.60 M |
| 12/01/2025 | $3.70 | $3.67 (-0.81%) | $3.70 | $3.66 | 29.11 K | $365.59 M |
| 11/28/2025 | $3.65 | $3.75 (2.74%) | $3.75 | $3.65 | 36.80 K | $373.56 M |
| 11/26/2025 | $3.53 | $3.61 (2.27%) | $3.64 | $3.53 | 20.00 K | $359.61 M |
| 11/25/2025 | $3.48 | $3.53 (1.44%) | $3.55 | $3.48 | 49.00 K | $351.64 M |
| 11/24/2025 | $3.51 | $3.53 (0.57%) | $3.55 | $3.50 | 32.74 K | $351.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
