5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
+4.31%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
-12.84%
YEAR-TO-DATE PERFORMANCE
+7.20%
1 YEAR PERFORMANCE
-18.53%
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $3.95 | $3.87 (-2.03%) | $3.95 | $3.85 | 24,113 | $385.51 M |
| 04/14/2025 | $3.94 | $3.96 (0.51%) | $4.00 | $3.94 | 42,530 | $394.48 M |
| 04/11/2025 | $3.77 | $3.91 (3.71%) | $3.91 | $3.73 | 85,600 | $389.49 M |
| 04/10/2025 | $3.88 | $3.77 (-2.84%) | $3.88 | $3.70 | 37,300 | $375.55 M |
| 04/09/2025 | $3.59 | $3.80 (5.85%) | $3.82 | $3.54 | 77,100 | $378.54 M |
| 04/08/2025 | $3.83 | $3.63 (-5.22%) | $3.84 | $3.62 | 99,402 | $361.60 M |
| 04/07/2025 | $3.86 | $3.72 (-3.63%) | $3.86 | $3.70 | 98,923 | $370.57 M |
| 04/04/2025 | $3.96 | $3.96 (0%) | $4.00 | $3.90 | 41,230 | $394.48 M |
| 04/03/2025 | $3.94 | $4.01 (1.78%) | $4.03 | $3.94 | 63,802 | $399.46 M |
| 04/02/2025 | $3.97 | $3.94 (-0.76%) | $3.97 | $3.90 | 10,536 | $392.48 M |
| 04/01/2025 | $4.00 | $3.99 (-0.25%) | $4.00 | $3.88 | 11,529 | $397.46 M |
| 03/31/2025 | $3.96 | $3.98 (0.51%) | $3.99 | $3.86 | 75,138 | $396.47 M |
| 03/28/2025 | $3.93 | $3.89 (-1.02%) | $3.93 | $3.86 | 11,514 | $387.50 M |
| 03/27/2025 | $3.84 | $3.94 (2.6%) | $3.95 | $3.80 | 41,000 | $392.48 M |
| 03/26/2025 | $3.86 | $3.86 (0%) | $3.87 | $3.81 | 7,900 | $384.51 M |
| 03/25/2025 | $3.85 | $3.83 (-0.52%) | $3.91 | $3.81 | 54,521 | $381.53 M |
| 03/24/2025 | $3.88 | $3.87 (-0.26%) | $3.88 | $3.78 | 39,500 | $385.51 M |
| 03/21/2025 | $3.85 | $3.86 (0.26%) | $3.91 | $3.80 | 11,300 | $384.51 M |
| 03/20/2025 | $3.82 | $3.84 (0.52%) | $3.89 | $3.82 | 40,900 | $382.52 M |
| 03/19/2025 | $3.85 | $3.88 (0.78%) | $3.88 | $3.82 | 17,408 | $386.51 M |
| 03/18/2025 | $3.90 | $3.85 (-1.28%) | $3.93 | $3.81 | 22,454 | $383.52 M |
| 03/17/2025 | $3.74 | $3.83 (2.41%) | $3.83 | $3.74 | 18,700 | $381.53 M |
| 03/14/2025 | $3.68 | $3.71 (0.82%) | $3.72 | $3.65 | 38,800 | $369.57 M |
| 03/13/2025 | $3.66 | $3.61 (-1.37%) | $3.70 | $3.58 | 25,522 | $359.61 M |
| 03/12/2025 | $3.65 | $3.65 (0%) | $3.66 | $3.49 | 106,704 | $363.59 M |
| 03/11/2025 | $3.71 | $3.63 (-2.16%) | $3.71 | $3.62 | 27,300 | $361.60 M |
| 03/10/2025 | $3.72 | $3.71 (-0.27%) | $3.78 | $3.68 | 25,531 | $369.57 M |
| 03/07/2025 | $3.73 | $3.71 (-0.54%) | $3.78 | $3.66 | 21,800 | $369.57 M |
| 03/06/2025 | $3.80 | $3.73 (-1.84%) | $3.82 | $3.62 | 43,343 | $371.56 M |
| 03/05/2025 | $3.82 | $3.78 (-1.05%) | $3.96 | $3.70 | 75,319 | $376.54 M |
| 03/04/2025 | $3.70 | $3.82 (3.24%) | $3.84 | $3.60 | 79,669 | $380.53 M |
| 03/03/2025 | $3.57 | $3.69 (3.36%) | $3.70 | $3.56 | 36,900 | $367.58 M |
| 02/28/2025 | $3.50 | $3.57 (2%) | $3.62 | $3.50 | 42,839 | $355.63 M |
| 02/27/2025 | $3.57 | $3.50 (-1.96%) | $3.57 | $3.49 | 75,900 | $348.65 M |
| 02/26/2025 | $3.61 | $3.56 (-1.39%) | $3.62 | $3.55 | 54,736 | $354.63 M |
| 02/25/2025 | $3.64 | $3.65 (0.27%) | $3.65 | $3.61 | 38,100 | $363.59 M |
| 02/24/2025 | $3.70 | $3.61 (-2.43%) | $3.71 | $3.61 | 24,250 | $359.61 M |
| 02/21/2025 | $3.76 | $3.74 (-0.53%) | $3.80 | $3.69 | 33,300 | $372.56 M |
| 02/20/2025 | $3.77 | $3.77 (0%) | $3.78 | $3.67 | 25,005 | $375.55 M |
| 02/19/2025 | $3.76 | $3.76 (0%) | $3.77 | $3.71 | 21,602 | $374.55 M |
| 02/18/2025 | $3.75 | $3.75 (0%) | $3.77 | $3.73 | 47,300 | $373.56 M |
| 02/14/2025 | $3.79 | $3.77 (-0.53%) | $3.79 | $3.74 | 41,400 | $375.55 M |
| 02/13/2025 | $3.77 | $3.76 (-0.27%) | $3.77 | $3.71 | 47,600 | $374.55 M |
| 02/12/2025 | $3.76 | $3.77 (0.27%) | $3.90 | $3.75 | 61,443 | $375.55 M |
| 02/11/2025 | $3.78 | $3.80 (0.53%) | $3.80 | $3.77 | 16,100 | $378.54 M |
| 02/10/2025 | $3.77 | $3.72 (-1.33%) | $3.82 | $3.72 | 38,500 | $370.57 M |
| 02/07/2025 | $3.82 | $3.72 (-2.62%) | $3.83 | $3.71 | 50,403 | $370.57 M |
| 02/06/2025 | $3.84 | $3.86 (0.52%) | $3.87 | $3.82 | 14,607 | $384.51 M |
| 02/05/2025 | $3.81 | $3.81 (0%) | $3.84 | $3.80 | 27,100 | $379.53 M |
| 02/04/2025 | $3.75 | $3.80 (1.33%) | $3.84 | $3.75 | 37,524 | $378.54 M |
| 02/03/2025 | $3.80 | $3.78 (-0.53%) | $3.81 | $3.77 | 38,406 | $376.54 M |
| 01/31/2025 | $3.89 | $3.84 (-1.29%) | $3.93 | $3.84 | 33,500 | $382.52 M |
| 01/30/2025 | $3.89 | $3.85 (-1.03%) | $3.92 | $3.84 | 60,243 | $383.52 M |
| 01/29/2025 | $3.90 | $3.88 (-0.51%) | $3.90 | $3.80 | 39,311 | $386.51 M |
| 01/28/2025 | $3.87 | $3.90 (0.78%) | $3.92 | $3.87 | 33,206 | $388.50 M |
| 01/27/2025 | $3.87 | $3.87 (0%) | $3.88 | $3.80 | 64,100 | $385.51 M |
| 01/24/2025 | $3.85 | $3.84 (-0.26%) | $3.85 | $3.81 | 26,000 | $382.52 M |
| 01/23/2025 | $3.85 | $3.79 (-1.56%) | $3.85 | $3.79 | 17,400 | $377.54 M |
| 01/22/2025 | $3.77 | $3.80 (0.8%) | $3.82 | $3.77 | 25,500 | $378.54 M |
| 01/21/2025 | $3.74 | $3.77 (0.8%) | $3.79 | $3.74 | 33,943 | $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 |
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.
