5 DAY PERFORMANCE
+15.04%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
+15.69%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
+15.36%
1 YEAR PERFORMANCE
+6.44%
Brasilagro Companhia Brasileira De Propriedade Agricola Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.62 | $3.63 (0.41%) | $3.63 | $3.57 | 26.79 K | $361.60 M |
| 09/18/2026 | $3.58 | $3.57 (-0.28%) | $3.60 | $3.57 | 32.80 K | $355.63 M |
| 09/17/2026 | $3.58 | $3.59 (0.28%) | $3.62 | $3.53 | 46.02 K | $357.62 M |
| 09/16/2026 | $3.57 | $3.59 (0.56%) | $3.62 | $3.55 | 19.00 K | $357.62 M |
| 09/15/2026 | $3.58 | $3.58 (0%) | $3.60 | $3.56 | 32.50 K | $356.62 M |
| 09/14/2026 | $3.70 | $3.61 (-2.43%) | $3.70 | $3.59 | 68.20 K | $359.61 M |
| 09/11/2026 | $3.80 | $3.71 (-2.37%) | $3.81 | $3.71 | 44.97 K | $369.57 M |
| 09/10/2026 | $3.77 | $3.82 (1.33%) | $3.86 | $3.75 | 57.43 K | $380.53 M |
| 09/09/2026 | $3.78 | $3.79 (0.26%) | $3.80 | $3.75 | 48.50 K | $377.54 M |
| 09/08/2026 | $3.82 | $3.81 (-0.26%) | $3.86 | $3.80 | 59.82 K | $379.53 M |
| 09/04/2026 | $3.81 | $3.79 (-0.52%) | $3.86 | $3.76 | 66.30 K | $377.54 M |
| 09/03/2026 | $3.87 | $3.87 (0%) | $3.87 | $3.77 | 80.30 K | $385.51 M |
| 09/02/2026 | $3.76 | $3.83 (1.86%) | $3.84 | $3.74 | 115.01 K | $381.53 M |
| 09/01/2026 | $3.80 | $3.77 (-0.79%) | $3.80 | $3.76 | 31.90 K | $375.55 M |
| 08/31/2026 | $3.84 | $3.80 (-1.04%) | $3.84 | $3.76 | 35.64 K | $378.54 M |
| 08/28/2026 | $3.76 | $3.82 (1.6%) | $3.85 | $3.69 | 73.00 K | $380.53 M |
| 08/27/2026 | $3.68 | $3.71 (0.82%) | $3.73 | $3.68 | 37.20 K | $369.57 M |
| 08/26/2026 | $3.76 | $3.71 (-1.33%) | $3.76 | $3.69 | 53.42 K | $369.57 M |
| 08/25/2026 | $3.75 | $3.76 (0.27%) | $3.79 | $3.69 | 24.30 K | $374.55 M |
| 08/24/2026 | $3.73 | $3.79 (1.61%) | $3.82 | $3.71 | 113.30 K | $377.54 M |
| 08/21/2026 | $3.71 | $3.77 (1.62%) | $3.79 | $3.70 | 76.82 K | $375.55 M |
| 08/20/2026 | $3.61 | $3.72 (3.05%) | $3.73 | $3.58 | 48.85 K | $370.57 M |
| 08/19/2026 | $3.60 | $3.61 (0.28%) | $3.64 | $3.55 | 29.30 K | $359.61 M |
| 08/18/2026 | $3.60 | $3.58 (-0.56%) | $3.61 | $3.53 | 47.30 K | $356.62 M |
| 08/17/2026 | $3.56 | $3.56 (0%) | $3.60 | $3.52 | 75.92 K | $354.63 M |
| 08/14/2026 | $3.59 | $3.58 (-0.28%) | $3.60 | $3.51 | 133.02 K | $356.62 M |
| 08/13/2026 | $3.57 | $3.58 (0.28%) | $3.60 | $3.49 | 85.73 K | $356.62 M |
| 08/12/2026 | $3.51 | $3.49 (-0.57%) | $3.53 | $3.49 | 59.44 K | $347.66 M |
| 08/11/2026 | $3.52 | $3.51 (-0.28%) | $3.59 | $3.51 | 48.42 K | $349.65 M |
| 08/10/2026 | $3.57 | $3.55 (-0.56%) | $3.59 | $3.54 | 23.40 K | $353.63 M |
| 08/07/2026 | $3.69 | $3.60 (-2.44%) | $3.69 | $3.55 | 49.73 K | $358.62 M |
| 08/06/2026 | $3.60 | $3.59 (-0.28%) | $3.61 | $3.58 | 8.10 K | $357.62 M |
| 08/05/2026 | $3.66 | $3.61 (-1.37%) | $3.66 | $3.56 | 20.50 K | $359.61 M |
| 08/04/2026 | $3.67 | $3.61 (-1.63%) | $3.69 | $3.60 | 18.80 K | $359.61 M |
| 08/03/2026 | $3.77 | $3.67 (-2.65%) | $3.77 | $3.62 | 17.93 K | $365.59 M |
| 07/31/2026 | $3.72 | $3.75 (0.81%) | $3.78 | $3.69 | 32.80 K | $373.56 M |
| 07/30/2026 | $3.68 | $3.71 (0.82%) | $3.72 | $3.68 | 8.32 K | $369.57 M |
| 07/29/2026 | $3.67 | $3.65 (-0.54%) | $3.69 | $3.64 | 28.43 K | $363.60 M |
| 07/28/2026 | $3.71 | $3.66 (-1.35%) | $3.72 | $3.64 | 26.51 K | $364.59 M |
| 07/27/2026 | $3.70 | $3.68 (-0.54%) | $3.71 | $3.66 | 13.00 K | $366.58 M |
| 07/24/2026 | $3.69 | $3.70 (0.27%) | $3.74 | $3.67 | 28.00 K | $368.58 M |
| 07/23/2026 | $3.72 | $3.68 (-1.08%) | $3.79 | $3.64 | 50.25 K | $366.58 M |
| 07/22/2026 | $3.78 | $3.79 (0.26%) | $3.82 | $3.75 | 16.23 K | $377.54 M |
| 07/21/2026 | $3.78 | $3.78 (0%) | $3.88 | $3.75 | 38.10 K | $376.55 M |
| 07/20/2026 | $3.75 | $3.80 (1.33%) | $3.84 | $3.71 | 48.04 K | $378.54 M |
| 07/17/2026 | $3.73 | $3.73 (0%) | $3.78 | $3.70 | 16.51 K | $371.57 M |
| 07/16/2026 | $3.67 | $3.72 (1.36%) | $3.83 | $3.66 | 58.50 K | $370.57 M |
| 07/15/2026 | $3.71 | $3.69 (-0.54%) | $3.73 | $3.68 | 11.10 K | $367.58 M |
| 07/14/2026 | $3.67 | $3.71 (1.09%) | $3.73 | $3.67 | 51.21 K | $369.57 M |
| 07/13/2026 | $3.64 | $3.62 (-0.55%) | $3.70 | $3.53 | 54.71 K | $360.61 M |
| 07/10/2026 | $3.62 | $3.67 (1.38%) | $3.68 | $3.62 | 33.20 K | $365.59 M |
| 07/09/2026 | $3.58 | $3.60 (0.56%) | $3.65 | $3.58 | 26.50 K | $358.62 M |
| 07/08/2026 | $3.56 | $3.56 (0%) | $3.65 | $3.54 | 25.50 K | $354.63 M |
| 07/07/2026 | $3.60 | $3.54 (-1.67%) | $3.62 | $3.52 | 14.80 K | $352.64 M |
| 07/06/2026 | $3.59 | $3.61 (0.56%) | $3.64 | $3.59 | 45.20 K | $359.61 M |
| 07/02/2026 | $3.59 | $3.60 (0.28%) | $3.66 | $3.57 | 64.61 K | $358.62 M |
| 07/01/2026 | $3.56 | $3.59 (0.84%) | $3.59 | $3.55 | 48.94 K | $357.62 M |
| 06/30/2026 | $3.55 | $3.57 (0.56%) | $3.59 | $3.46 | 76.54 K | $355.63 M |
| 06/29/2026 | $3.60 | $3.60 (0%) | $3.61 | $3.54 | 71.20 K | $358.62 M |
| 06/26/2026 | $3.48 | $3.57 (2.59%) | $3.60 | $3.48 | 47.86 K | $355.63 M |
| 06/25/2026 | $3.51 | $3.51 (0%) | $3.54 | $3.50 | 81.70 K | $349.65 M |
| 06/24/2026 | $3.52 | $3.49 (-0.85%) | $3.53 | $3.49 | 58.60 K | $347.66 M |
| 06/23/2026 | $3.57 | $3.53 (-1.12%) | $3.58 | $3.52 | 69.83 K | $351.64 M |
| 06/22/2026 | $3.57 | $3.57 (0%) | $3.61 | $3.57 | 33.00 K | $355.63 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.
