5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+6.02%
6 MONTH PERFORMANCE
-5.14%
YEAR-TO-DATE PERFORMANCE
+4.85%
1 YEAR PERFORMANCE
-21.15%
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.80 | $3.78 (-0.53%) | $3.83 | $3.78 | 20.30 K | $388.14 M |
| 05/29/2025 | $3.85 | $3.84 (-0.26%) | $3.85 | $3.82 | 21.24 K | $394.30 M |
| 05/28/2025 | $3.81 | $3.85 (1.05%) | $3.85 | $3.81 | 16.80 K | $395.33 M |
| 05/27/2025 | $3.85 | $3.84 (-0.26%) | $3.85 | $3.81 | 34.10 K | $394.30 M |
| 05/23/2025 | $3.80 | $3.85 (1.32%) | $3.85 | $3.77 | 13.30 K | $395.33 M |
| 05/22/2025 | $3.85 | $3.80 (-1.3%) | $3.85 | $3.71 | 41.70 K | $390.20 M |
| 05/21/2025 | $3.82 | $3.81 (-0.26%) | $3.83 | $3.75 | 22.90 K | $391.22 M |
| 05/20/2025 | $3.82 | $3.85 (0.79%) | $3.85 | $3.82 | 18.29 K | $395.33 M |
| 05/19/2025 | $3.76 | $3.85 (2.39%) | $3.85 | $3.73 | 72.35 K | $395.33 M |
| 05/16/2025 | $3.71 | $3.73 (0.54%) | $3.75 | $3.69 | 19.44 K | $383.01 M |
| 05/15/2025 | $3.67 | $3.71 (1.09%) | $3.74 | $3.67 | 19.70 K | $380.96 M |
| 05/14/2025 | $3.77 | $3.65 (-3.18%) | $3.77 | $3.64 | 58.22 K | $374.79 M |
| 05/13/2025 | $3.67 | $3.69 (0.54%) | $3.75 | $3.66 | 26.31 K | $378.90 M |
| 05/12/2025 | $3.73 | $3.67 (-1.61%) | $3.73 | $3.61 | 47.70 K | $376.85 M |
| 05/09/2025 | $3.66 | $3.69 (0.82%) | $3.71 | $3.62 | 42.20 K | $367.58 M |
| 05/08/2025 | $3.68 | $3.63 (-1.36%) | $3.68 | $3.63 | 21.90 K | $361.60 M |
| 05/07/2025 | $3.64 | $3.63 (-0.27%) | $3.67 | $3.62 | 16.90 K | $361.60 M |
| 05/06/2025 | $3.61 | $3.62 (0.28%) | $3.66 | $3.61 | 20.31 K | $360.61 M |
| 05/05/2025 | $3.70 | $3.63 (-1.89%) | $3.76 | $3.59 | 29.04 K | $361.60 M |
| 05/02/2025 | $3.81 | $3.66 (-3.94%) | $3.82 | $3.65 | 65.20 K | $364.59 M |
| 05/01/2025 | $3.84 | $3.77 (-1.82%) | $3.84 | $3.73 | 10.30 K | $375.55 M |
| 04/30/2025 | $3.80 | $3.81 (0.26%) | $3.81 | $3.73 | 34.40 K | $379.53 M |
| 04/29/2025 | $3.83 | $3.78 (-1.31%) | $3.83 | $3.73 | 51.40 K | $376.54 M |
| 04/28/2025 | $3.82 | $3.75 (-1.83%) | $3.85 | $3.75 | 41.94 K | $373.56 M |
| 04/25/2025 | $3.85 | $3.83 (-0.52%) | $3.86 | $3.80 | 22.10 K | $381.53 M |
| 04/24/2025 | $3.85 | $3.85 (0%) | $3.85 | $3.84 | 29.80 K | $383.52 M |
| 04/23/2025 | $3.84 | $3.83 (-0.26%) | $3.85 | $3.82 | 16.10 K | $381.53 M |
| 04/22/2025 | $3.85 | $3.84 (-0.26%) | $3.85 | $3.81 | 128.06 K | $382.52 M |
| 04/21/2025 | $3.87 | $3.83 (-1.03%) | $3.87 | $3.80 | 28.74 K | $381.53 M |
| 04/17/2025 | $3.84 | $3.89 (1.3%) | $3.92 | $3.84 | 50.10 K | $387.50 M |
| 04/16/2025 | $3.88 | $3.86 (-0.52%) | $3.88 | $3.83 | 32.91 K | $384.51 M |
| 04/15/2025 | $3.95 | $3.87 (-2.03%) | $3.95 | $3.85 | 24.11 K | $385.51 M |
| 04/14/2025 | $3.94 | $3.96 (0.51%) | $4.00 | $3.94 | 42.53 K | $394.48 M |
| 04/11/2025 | $3.77 | $3.91 (3.71%) | $3.91 | $3.73 | 85.60 K | $389.49 M |
| 04/10/2025 | $3.88 | $3.77 (-2.84%) | $3.88 | $3.70 | 37.30 K | $375.55 M |
| 04/09/2025 | $3.59 | $3.80 (5.85%) | $3.82 | $3.54 | 77.10 K | $378.54 M |
| 04/08/2025 | $3.83 | $3.63 (-5.22%) | $3.84 | $3.62 | 99.40 K | $361.60 M |
| 04/07/2025 | $3.86 | $3.72 (-3.63%) | $3.86 | $3.70 | 98.92 K | $370.57 M |
| 04/04/2025 | $3.96 | $3.96 (0%) | $4.00 | $3.90 | 41.23 K | $394.48 M |
| 04/03/2025 | $3.94 | $4.01 (1.78%) | $4.03 | $3.94 | 63.80 K | $399.46 M |
| 04/02/2025 | $3.97 | $3.94 (-0.76%) | $3.97 | $3.90 | 10.54 K | $392.48 M |
| 04/01/2025 | $4.00 | $3.99 (-0.25%) | $4.00 | $3.88 | 11.53 K | $397.46 M |
| 03/31/2025 | $3.96 | $3.98 (0.51%) | $3.99 | $3.86 | 75.14 K | $396.47 M |
| 03/28/2025 | $3.93 | $3.89 (-1.02%) | $3.93 | $3.86 | 11.51 K | $387.50 M |
| 03/27/2025 | $3.84 | $3.94 (2.6%) | $3.95 | $3.80 | 41.00 K | $392.48 M |
| 03/26/2025 | $3.86 | $3.86 (0%) | $3.87 | $3.81 | 7.90 K | $384.51 M |
| 03/25/2025 | $3.85 | $3.83 (-0.52%) | $3.91 | $3.81 | 54.52 K | $381.53 M |
| 03/24/2025 | $3.88 | $3.87 (-0.26%) | $3.88 | $3.78 | 39.50 K | $385.51 M |
| 03/21/2025 | $3.85 | $3.86 (0.26%) | $3.91 | $3.80 | 11.30 K | $384.51 M |
| 03/20/2025 | $3.82 | $3.84 (0.52%) | $3.89 | $3.82 | 40.90 K | $382.52 M |
| 03/19/2025 | $3.85 | $3.88 (0.78%) | $3.88 | $3.82 | 17.41 K | $386.51 M |
| 03/18/2025 | $3.90 | $3.85 (-1.28%) | $3.93 | $3.81 | 22.45 K | $383.52 M |
| 03/17/2025 | $3.74 | $3.83 (2.41%) | $3.83 | $3.74 | 18.70 K | $381.53 M |
| 03/14/2025 | $3.68 | $3.71 (0.82%) | $3.72 | $3.65 | 38.80 K | $369.57 M |
| 03/13/2025 | $3.66 | $3.61 (-1.37%) | $3.70 | $3.58 | 25.52 K | $359.61 M |
| 03/12/2025 | $3.65 | $3.65 (0%) | $3.66 | $3.49 | 106.70 K | $363.59 M |
| 03/11/2025 | $3.71 | $3.63 (-2.16%) | $3.71 | $3.62 | 27.30 K | $361.60 M |
| 03/10/2025 | $3.72 | $3.71 (-0.27%) | $3.78 | $3.68 | 25.53 K | $369.57 M |
| 03/07/2025 | $3.73 | $3.71 (-0.54%) | $3.78 | $3.66 | 21.80 K | $369.57 M |
| 03/06/2025 | $3.80 | $3.73 (-1.84%) | $3.82 | $3.62 | 43.34 K | $371.56 M |
| 03/05/2025 | $3.82 | $3.78 (-1.05%) | $3.96 | $3.70 | 75.32 K | $376.54 M |
| 03/04/2025 | $3.70 | $3.82 (3.24%) | $3.84 | $3.60 | 79.67 K | $380.53 M |
| 03/03/2025 | $3.57 | $3.69 (3.36%) | $3.70 | $3.56 | 36.90 K | $367.58 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.
