5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
-23.59%
YEAR-TO-DATE PERFORMANCE
+1.39%
1 YEAR PERFORMANCE
-23.43%
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.65 | $3.65 (0%) | $3.66 | $3.49 | 106,704 | $357.62 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 |
| 01/14/2025 | $3.65 | $3.72 (1.92%) | $3.72 | $3.65 | 16,142 | $370.57 M |
| 01/13/2025 | $3.67 | $3.63 (-1.09%) | $3.67 | $3.56 | 57,746 | $361.60 M |
| 01/10/2025 | $3.63 | $3.59 (-1.1%) | $3.63 | $3.56 | 59,226 | $357.62 M |
| 01/08/2025 | $3.68 | $3.64 (-1.09%) | $3.68 | $3.62 | 25,348 | $362.60 M |
| 01/07/2025 | $3.70 | $3.68 (-0.54%) | $3.74 | $3.65 | 34,512 | $366.58 M |
| 01/06/2025 | $3.62 | $3.66 (1.1%) | $3.68 | $3.62 | 66,300 | $364.59 M |
| 01/03/2025 | $3.69 | $3.62 (-1.9%) | $3.69 | $3.57 | 79,100 | $360.61 M |
| 01/02/2025 | $3.60 | $3.67 (1.94%) | $3.78 | $3.59 | 44,900 | $365.59 M |
| 12/31/2024 | $3.60 | $3.61 (0.28%) | $3.78 | $3.54 | 73,143 | $359.61 M |
| 12/30/2024 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.52 | 65,000 | $353.63 M |
| 12/27/2024 | $3.61 | $3.59 (-0.55%) | $3.61 | $3.57 | 84,100 | $357.62 M |
| 12/26/2024 | $3.57 | $3.61 (1.12%) | $3.64 | $3.57 | 55,823 | $359.61 M |
| 12/24/2024 | $3.59 | $3.60 (0.28%) | $3.65 | $3.56 | 24,100 | $358.61 M |
| 12/23/2024 | $3.72 | $3.60 (-3.23%) | $3.72 | $3.55 | 79,700 | $358.61 M |
| 12/20/2024 | $3.67 | $3.72 (1.36%) | $3.76 | $3.67 | 70,000 | $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 |
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.
