-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
-2.93% -
3 MONTH PERFORMANCE
-5.11% -
6 MONTH PERFORMANCE
-4.92% -
YEAR-TO-DATE PERFORMANCE
-12.12% -
1 YEAR PERFORMANCE
-16.40%
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.65 | $4.63 (-0.43%) | $4.66 | $4.62 | 43,300 | $462.22 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 |
| 09/20/2024 | $4.74 | $4.62 (-2.53%) | $4.75 | $4.62 | 76,600 | $460.22 M |
| 09/19/2024 | $4.92 | $4.79 (-2.64%) | $4.92 | $4.76 | 47,046 | $477.16 M |
| 09/18/2024 | $4.90 | $4.85 (-1.02%) | $4.91 | $4.84 | 79,505 | $483.13 M |
| 09/17/2024 | $4.97 | $4.86 (-2.21%) | $4.97 | $4.82 | 124,224 | $484.13 M |
| 09/16/2024 | $4.90 | $4.97 (1.43%) | $4.97 | $4.89 | 55,800 | $495.09 M |
| 09/13/2024 | $4.80 | $4.86 (1.25%) | $4.88 | $4.80 | 39,400 | $484.13 M |
| 09/12/2024 | $4.72 | $4.79 (1.48%) | $4.79 | $4.66 | 39,900 | $477.16 M |
| 09/11/2024 | $4.74 | $4.70 (-0.84%) | $4.74 | $4.62 | 30,132 | $468.19 M |
| 09/10/2024 | $4.73 | $4.72 (-0.21%) | $4.73 | $4.62 | 26,514 | $470.18 M |
| 09/09/2024 | $4.75 | $4.71 (-0.84%) | $4.75 | $4.67 | 34,800 | $469.19 M |
| 09/06/2024 | $4.78 | $4.75 (-0.63%) | $4.80 | $4.73 | 11,300 | $473.17 M |
| 09/05/2024 | $4.69 | $4.78 (1.92%) | $4.78 | $4.69 | 32,200 | $476.16 M |
| 09/04/2024 | $4.66 | $4.69 (0.64%) | $4.72 | $4.66 | 29,600 | $467.20 M |
| 09/03/2024 | $4.66 | $4.62 (-0.86%) | $4.66 | $4.53 | 32,141 | $460.22 M |
| 08/30/2024 | $4.58 | $4.64 (1.31%) | $4.64 | $4.55 | 25,740 | $462.22 M |
| 08/29/2024 | $4.72 | $4.66 (-1.27%) | $4.72 | $4.59 | 54,000 | $464.21 M |
| 08/28/2024 | $4.81 | $4.76 (-1.04%) | $4.81 | $4.72 | 30,000 | $474.17 M |
| 08/27/2024 | $4.80 | $4.82 (0.42%) | $4.82 | $4.74 | 58,923 | $480.15 M |
| 08/26/2024 | $4.75 | $4.79 (0.84%) | $4.79 | $4.71 | 36,535 | $477.16 M |
| 08/23/2024 | $4.68 | $4.76 (1.71%) | $4.76 | $4.68 | 22,455 | $474.17 M |
| 08/22/2024 | $4.73 | $4.65 (-1.69%) | $4.75 | $4.59 | 77,643 | $463.21 M |
| 08/21/2024 | $4.80 | $4.74 (-1.25%) | $4.80 | $4.72 | 14,806 | $472.18 M |
| 08/20/2024 | $4.73 | $4.77 (0.85%) | $4.78 | $4.72 | 25,900 | $475.17 M |
| 08/19/2024 | $4.71 | $4.79 (1.7%) | $4.79 | $4.71 | 42,950 | $477.16 M |
| 08/16/2024 | $4.69 | $4.69 (0%) | $4.77 | $4.69 | 34,500 | $467.20 M |
| 08/15/2024 | $4.71 | $4.74 (0.64%) | $4.75 | $4.70 | 33,922 | $472.18 M |
| 08/14/2024 | $4.74 | $4.74 (0%) | $4.80 | $4.72 | 26,630 | $472.18 M |
| 08/13/2024 | $4.75 | $4.78 (0.63%) | $4.78 | $4.69 | 55,200 | $476.16 M |
| 08/12/2024 | $4.73 | $4.70 (-0.63%) | $4.78 | $4.69 | 56,243 | $468.19 M |
| 08/09/2024 | $4.74 | $4.78 (0.84%) | $4.82 | $4.73 | 43,434 | $476.16 M |
| 08/08/2024 | $4.57 | $4.69 (2.63%) | $4.69 | $4.55 | 21,700 | $467.20 M |
| 08/07/2024 | $4.61 | $4.60 (-0.22%) | $4.66 | $4.58 | 34,607 | $458.23 M |
| 08/06/2024 | $4.55 | $4.59 (0.88%) | $4.66 | $4.55 | 39,537 | $457.23 M |
| 08/05/2024 | $4.50 | $4.52 (0.44%) | $4.52 | $4.40 | 60,654 | $450.26 M |
| 08/02/2024 | $4.64 | $4.57 (-1.51%) | $4.64 | $4.53 | 32,200 | $455.24 M |
| 08/01/2024 | $4.70 | $4.61 (-1.91%) | $4.72 | $4.58 | 39,300 | $459.23 M |
| 07/31/2024 | $4.72 | $4.68 (-0.85%) | $4.72 | $4.63 | 59,412 | $466.20 M |
| 07/30/2024 | $4.69 | $4.71 (0.43%) | $4.71 | $4.61 | 52,211 | $469.19 M |
| 07/29/2024 | $4.78 | $4.71 (-1.46%) | $4.87 | $4.68 | 54,933 | $469.19 M |
| 07/26/2024 | $4.79 | $4.77 (-0.42%) | $4.79 | $4.67 | 49,418 | $475.17 M |
| 07/25/2024 | $4.78 | $4.68 (-2.09%) | $4.78 | $4.66 | 25,100 | $466.20 M |
| 07/24/2024 | $4.76 | $4.73 (-0.63%) | $4.77 | $4.71 | 22,815 | $471.18 M |
| 07/23/2024 | $4.93 | $4.84 (-1.83%) | $4.93 | $4.78 | 16,000 | $482.14 M |
| 07/22/2024 | $5.01 | $4.92 (-1.8%) | $5.01 | $4.86 | 13,794 | $490.11 M |
| 07/19/2024 | $4.97 | $4.93 (-0.8%) | $5.00 | $4.91 | 10,537 | $491.10 M |
| 07/18/2024 | $5.01 | $4.91 (-2%) | $5.14 | $4.89 | 62,157 | $489.11 M |
| 07/17/2024 | $4.93 | $5.04 (2.23%) | $5.12 | $4.85 | 35,252 | $502.06 M |
| 07/16/2024 | $4.96 | $4.93 (-0.6%) | $4.99 | $4.90 | 14,949 | $491.10 M |
| 07/15/2024 | $4.92 | $4.94 (0.41%) | $4.94 | $4.88 | 13,389 | $492.10 M |
| 07/12/2024 | $4.89 | $4.92 (0.61%) | $4.97 | $4.88 | 32,387 | $490.11 M |
| 07/11/2024 | $4.90 | $4.93 (0.61%) | $4.93 | $4.87 | 21,994 | $491.10 M |
| 07/10/2024 | $4.93 | $4.89 (-0.81%) | $4.95 | $4.89 | 28,671 | $487.12 M |
| 07/09/2024 | $4.89 | $4.91 (0.41%) | $4.95 | $4.88 | 60,135 | $489.11 M |
| 07/08/2024 | $4.89 | $4.88 (-0.2%) | $4.89 | $4.84 | 27,061 | $486.12 M |
| 07/05/2024 | $4.80 | $4.89 (1.87%) | $4.89 | $4.78 | 49,256 | $487.12 M |