5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
-9.71%
3 MONTH PERFORMANCE
-19.48%
6 MONTH PERFORMANCE
-20.34%
YEAR-TO-DATE PERFORMANCE
-29.55%
1 YEAR PERFORMANCE
-28.87%
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.67 | $3.72 (1.36%) | $3.76 | $3.67 | 69,956 | $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 |
| 10/21/2024 | $4.40 | $4.44 (0.91%) | $4.44 | $4.35 | 90,263 | $442.29 M |
| 10/18/2024 | $4.42 | $4.35 (-1.58%) | $4.42 | $4.33 | 85,800 | $433.33 M |
| 10/17/2024 | $4.41 | $4.39 (-0.45%) | $4.43 | $4.34 | 95,111 | $437.31 M |
| 10/16/2024 | $4.40 | $4.42 (0.45%) | $4.44 | $4.38 | 62,952 | $440.30 M |
| 10/15/2024 | $4.54 | $4.44 (-2.2%) | $4.54 | $4.41 | 62,100 | $442.29 M |
| 10/14/2024 | $4.51 | $4.58 (1.55%) | $4.58 | $4.44 | 28,620 | $456.24 M |
| 10/11/2024 | $4.49 | $4.47 (-0.45%) | $4.49 | $4.41 | 52,600 | $445.28 M |
| 10/10/2024 | $4.58 | $4.49 (-1.97%) | $4.58 | $4.46 | 51,740 | $447.27 M |
| 10/09/2024 | $4.59 | $4.53 (-1.31%) | $4.59 | $4.50 | 52,236 | $451.26 M |
| 10/08/2024 | $4.61 | $4.59 (-0.43%) | $4.67 | $4.58 | 39,812 | $457.23 M |
| 10/07/2024 | $4.67 | $4.65 (-0.43%) | $4.68 | $4.62 | 37,200 | $463.21 M |
| 10/04/2024 | $4.65 | $4.63 (-0.43%) | $4.66 | $4.62 | 43,300 | $461.22 M |
| 10/03/2024 | $4.72 | $4.68 (-0.85%) | $4.72 | $4.61 | 24,600 | $466.20 M |
| 10/02/2024 | $4.68 | $4.70 (0.43%) | $4.73 | $4.68 | 15,800 | $468.19 M |
| 10/01/2024 | $4.67 | $4.64 (-0.64%) | $4.71 | $4.64 | 35,987 | $462.22 M |
| 09/30/2024 | $4.69 | $4.69 (0%) | $4.70 | $4.65 | 27,649 | $467.20 M |
| 09/27/2024 | $4.71 | $4.71 (0%) | $4.71 | $4.66 | 46,827 | $469.19 M |
| 09/26/2024 | $4.74 | $4.72 (-0.42%) | $4.75 | $4.69 | 31,700 | $470.18 M |
| 09/25/2024 | $4.70 | $4.70 (0%) | $4.75 | $4.67 | 32,800 | $468.19 M |
| 09/24/2024 | $4.70 | $4.68 (-0.43%) | $4.74 | $4.67 | 28,718 | $466.20 M |
| 09/23/2024 | $4.64 | $4.64 (0%) | $4.68 | $4.59 | 47,651 | $462.22 M |