-
5 DAY PERFORMANCE
-0.72% -
1 MONTH PERFORMANCE
-9.39% -
3 MONTH PERFORMANCE
-12.45% -
6 MONTH PERFORMANCE
-15.99% -
YEAR-TO-DATE PERFORMANCE
-21.40% -
1 YEAR PERFORMANCE
-17.00%
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $4.05 | $4.15 (2.47%) | $4.19 | $4.05 | 53,723 | $414.40 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 |
| 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 |