5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
+11.73%
3 MONTH PERFORMANCE
+7.53%
6 MONTH PERFORMANCE
+7.24%
YEAR-TO-DATE PERFORMANCE
+11.73%
1 YEAR PERFORMANCE
+4.17%
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2025 | $3.47 | $3.50 (0.86%) | $3.54 | $3.47 | 158.35 K | $348.65 M |
| 11/20/2025 | $3.53 | $3.55 (0.57%) | $3.59 | $3.50 | 33.58 K | $364.53 M |
| 11/19/2025 | $3.61 | $3.53 (-2.22%) | $3.61 | $3.53 | 48.00 K | $362.47 M |
| 11/18/2025 | $3.60 | $3.61 (0.28%) | $3.61 | $3.55 | 43.20 K | $370.69 M |
| 11/17/2025 | $3.63 | $3.58 (-1.38%) | $3.63 | $3.58 | 54.73 K | $367.61 M |
| 11/14/2025 | $3.70 | $3.66 (-1.08%) | $3.72 | $3.64 | 37.80 K | $375.82 M |
| 11/13/2025 | $3.73 | $3.66 (-1.88%) | $3.76 | $3.65 | 27.91 K | $375.82 M |
| 11/12/2025 | $3.77 | $3.75 (-0.53%) | $3.77 | $3.68 | 36.33 K | $385.06 M |
| 11/11/2025 | $3.75 | $3.75 (0%) | $3.76 | $3.72 | 37.71 K | $385.06 M |
| 11/10/2025 | $3.65 | $3.70 (1.37%) | $3.73 | $3.65 | 39.60 K | $379.93 M |
| 11/07/2025 | $3.61 | $3.66 (1.39%) | $3.66 | $3.52 | 81.20 K | $375.82 M |
| 11/06/2025 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.70 | 49.60 K | $380.96 M |
| 11/05/2025 | $3.71 | $3.79 (2.16%) | $3.79 | $3.70 | 66.25 K | $389.17 M |
| 11/04/2025 | $3.65 | $3.69 (1.1%) | $3.75 | $3.65 | 28.70 K | $371.09 M |
| 11/03/2025 | $3.72 | $3.70 (-0.54%) | $3.75 | $3.68 | 44.60 K | $372.10 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.
