5 DAY PERFORMANCE
+10.13%
1 MONTH PERFORMANCE
+16.67%
3 MONTH PERFORMANCE
+7.55%
6 MONTH PERFORMANCE
+6.99%
YEAR-TO-DATE PERFORMANCE
+15.36%
1 YEAR PERFORMANCE
+6.99%
Brasilagro Companhia Brasileira De Propriedade Agricola Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.69 | $3.60 (-2.44%) | $3.69 | $3.56 | 49.73 K | $359.61 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 |
| 06/18/2026 | $3.64 | $3.57 (-1.92%) | $3.65 | $3.55 | 54.50 K | $355.63 M |
| 06/17/2026 | $3.68 | $3.63 (-1.36%) | $3.71 | $3.62 | 46.22 K | $361.60 M |
| 06/16/2026 | $3.70 | $3.69 (-0.27%) | $3.74 | $3.68 | 43.20 K | $367.58 M |
| 06/15/2026 | $3.74 | $3.72 (-0.53%) | $3.78 | $3.70 | 49.60 K | $370.57 M |
| 06/12/2026 | $3.71 | $3.74 (0.81%) | $3.80 | $3.71 | 36.03 K | $372.56 M |
| 06/11/2026 | $3.70 | $3.74 (1.08%) | $3.75 | $3.68 | 28.71 K | $372.56 M |
| 06/10/2026 | $3.66 | $3.70 (1.09%) | $3.71 | $3.66 | 29.73 K | $368.58 M |
| 06/09/2026 | $3.65 | $3.70 (1.37%) | $3.70 | $3.65 | 49.70 K | $368.58 M |
| 06/08/2026 | $3.70 | $3.66 (-1.08%) | $3.70 | $3.64 | 78.80 K | $364.59 M |
| 06/05/2026 | $3.72 | $3.67 (-1.34%) | $3.73 | $3.67 | 95.20 K | $365.59 M |
| 06/04/2026 | $3.75 | $3.78 (0.8%) | $3.79 | $3.75 | 69.60 K | $376.55 M |
| 06/03/2026 | $3.81 | $3.74 (-1.84%) | $3.81 | $3.71 | 43.72 K | $372.56 M |
| 06/02/2026 | $3.83 | $3.84 (0.26%) | $3.86 | $3.78 | 77.00 K | $382.52 M |
| 06/01/2026 | $3.74 | $3.81 (1.87%) | $3.81 | $3.73 | 21.10 K | $379.53 M |
| 05/29/2026 | $3.80 | $3.77 (-0.79%) | $3.80 | $3.75 | 54.84 K | $375.55 M |
| 05/28/2026 | $3.82 | $3.81 (-0.26%) | $3.82 | $3.80 | 20.70 K | $379.53 M |
| 05/27/2026 | $3.83 | $3.81 (-0.52%) | $3.87 | $3.80 | 102.60 K | $379.53 M |
| 05/26/2026 | $3.87 | $3.83 (-1.03%) | $3.87 | $3.79 | 53.60 K | $381.53 M |
| 05/22/2026 | $3.83 | $3.81 (-0.52%) | $3.83 | $3.77 | 37.94 K | $379.53 M |
| 05/21/2026 | $3.80 | $3.88 (2.11%) | $3.88 | $3.78 | 77.59 K | $386.51 M |
| 05/20/2026 | $3.75 | $3.79 (1.07%) | $3.82 | $3.74 | 56.40 K | $377.54 M |
| 05/19/2026 | $3.73 | $3.72 (-0.27%) | $3.79 | $3.69 | 79.40 K | $370.57 M |
| 05/18/2026 | $3.75 | $3.75 (0%) | $3.76 | $3.67 | 72.44 K | $373.56 M |
| 05/15/2026 | $3.73 | $3.73 (0%) | $3.77 | $3.71 | 62.40 K | $371.57 M |
| 05/14/2026 | $3.79 | $3.81 (0.53%) | $3.82 | $3.76 | 33.60 K | $379.53 M |
| 05/13/2026 | $3.84 | $3.74 (-2.6%) | $3.85 | $3.72 | 45.08 K | $372.56 M |
| 05/12/2026 | $3.84 | $3.82 (-0.52%) | $3.86 | $3.79 | 90.40 K | $380.53 M |
| 05/11/2026 | $3.83 | $3.85 (0.52%) | $3.88 | $3.83 | 52.00 K | $383.52 M |
| 05/08/2026 | $3.84 | $3.81 (-0.78%) | $3.88 | $3.80 | 56.34 K | $379.53 M |
| 05/07/2026 | $3.87 | $3.84 (-0.78%) | $3.88 | $3.77 | 136.50 K | $382.52 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.
