5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+3.55%
3 MONTH PERFORMANCE
-2.82%
6 MONTH PERFORMANCE
-2.32%
YEAR-TO-DATE PERFORMANCE
+4.99%
1 YEAR PERFORMANCE
-1.81%
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.77 | $3.75 (-0.53%) | $3.77 | $3.61 | 60.07 K | $373.56 M |
| 12/04/2025 | $3.75 | $3.71 (-1.07%) | $3.77 | $3.70 | 28.33 K | $369.57 M |
| 12/03/2025 | $3.67 | $3.74 (1.91%) | $3.75 | $3.67 | 44.40 K | $372.56 M |
| 12/02/2025 | $3.56 | $3.63 (1.97%) | $3.67 | $3.54 | 87.92 K | $361.60 M |
| 12/01/2025 | $3.70 | $3.67 (-0.81%) | $3.70 | $3.66 | 29.11 K | $365.59 M |
| 11/28/2025 | $3.65 | $3.75 (2.74%) | $3.75 | $3.65 | 36.80 K | $373.56 M |
| 11/26/2025 | $3.53 | $3.61 (2.27%) | $3.64 | $3.53 | 20.00 K | $359.61 M |
| 11/25/2025 | $3.48 | $3.53 (1.44%) | $3.55 | $3.48 | 49.00 K | $351.64 M |
| 11/24/2025 | $3.51 | $3.53 (0.57%) | $3.55 | $3.50 | 32.74 K | $351.64 M |
| 11/21/2025 | $3.47 | $3.50 (0.86%) | $3.54 | $3.47 | 158.35 K | $348.65 M |
| 11/20/2025 | $3.53 | $3.55 (0.57%) | $3.59 | $3.50 | 33.58 K | $364.53 M |
| 11/19/2025 | $3.61 | $3.53 (-2.22%) | $3.61 | $3.53 | 48.00 K | $362.47 M |
| 11/18/2025 | $3.60 | $3.61 (0.28%) | $3.61 | $3.55 | 43.20 K | $370.69 M |
| 11/17/2025 | $3.63 | $3.58 (-1.38%) | $3.63 | $3.58 | 54.73 K | $367.61 M |
| 11/14/2025 | $3.70 | $3.66 (-1.08%) | $3.72 | $3.64 | 37.80 K | $375.82 M |
| 11/13/2025 | $3.73 | $3.66 (-1.88%) | $3.76 | $3.65 | 27.91 K | $375.82 M |
| 11/12/2025 | $3.77 | $3.75 (-0.53%) | $3.77 | $3.68 | 36.33 K | $385.06 M |
| 11/11/2025 | $3.75 | $3.75 (0%) | $3.76 | $3.72 | 37.71 K | $385.06 M |
| 11/10/2025 | $3.65 | $3.70 (1.37%) | $3.73 | $3.65 | 39.60 K | $379.93 M |
| 11/07/2025 | $3.61 | $3.66 (1.39%) | $3.66 | $3.52 | 81.20 K | $375.82 M |
| 11/06/2025 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.70 | 49.60 K | $380.96 M |
| 11/05/2025 | $3.71 | $3.79 (2.16%) | $3.79 | $3.70 | 66.25 K | $389.17 M |
| 11/04/2025 | $3.65 | $3.69 (1.1%) | $3.75 | $3.65 | 28.70 K | $371.09 M |
| 11/03/2025 | $3.72 | $3.70 (-0.54%) | $3.75 | $3.68 | 44.60 K | $372.10 M |
| 10/31/2025 | $3.74 | $3.72 (-0.53%) | $3.74 | $3.65 | 22.80 K | $374.11 M |
| 10/30/2025 | $3.70 | $3.70 (0%) | $3.72 | $3.65 | 30.54 K | $372.10 M |
| 10/29/2025 | $3.74 | $3.70 (-1.07%) | $3.74 | $3.68 | 18.80 K | $372.10 M |
| 10/28/2025 | $3.71 | $3.72 (0.27%) | $3.73 | $3.68 | 36.52 K | $374.11 M |
| 10/27/2025 | $3.69 | $3.68 (-0.27%) | $3.69 | $3.64 | 48.54 K | $370.08 M |
| 10/24/2025 | $3.67 | $3.70 (0.82%) | $3.70 | $3.60 | 34.40 K | $372.10 M |
| 10/23/2025 | $3.74 | $3.76 (0.53%) | $3.78 | $3.71 | 32.20 K | $378.13 M |
| 10/22/2025 | $3.72 | $3.71 (-0.27%) | $3.74 | $3.71 | 31.70 K | $373.10 M |
| 10/21/2025 | $3.75 | $3.74 (-0.27%) | $3.75 | $3.68 | 23.01 K | $376.12 M |
| 10/20/2025 | $3.73 | $3.74 (0.27%) | $3.77 | $3.69 | 43.30 K | $376.12 M |
| 10/17/2025 | $3.68 | $3.70 (0.54%) | $3.72 | $3.66 | 19.30 K | $372.10 M |
| 10/16/2025 | $3.71 | $3.68 (-0.81%) | $3.72 | $3.65 | 17.53 K | $370.08 M |
| 10/15/2025 | $3.69 | $3.69 (0%) | $3.73 | $3.63 | 78.00 K | $371.09 M |
| 10/14/2025 | $3.65 | $3.69 (1.1%) | $3.69 | $3.65 | 33.12 K | $371.09 M |
| 10/13/2025 | $3.69 | $3.65 (-1.08%) | $3.69 | $3.65 | 51.14 K | $367.07 M |
| 10/10/2025 | $3.75 | $3.69 (-1.6%) | $3.75 | $3.66 | 35.10 K | $371.09 M |
| 10/09/2025 | $3.76 | $3.72 (-1.06%) | $3.80 | $3.70 | 9.90 K | $374.11 M |
| 10/08/2025 | $3.70 | $3.76 (1.62%) | $3.76 | $3.70 | 31.74 K | $378.13 M |
| 10/07/2025 | $3.71 | $3.68 (-0.81%) | $3.74 | $3.68 | 82.25 K | $370.08 M |
| 10/06/2025 | $3.74 | $3.74 (0%) | $3.80 | $3.71 | 41.33 K | $376.12 M |
| 10/03/2025 | $3.73 | $3.74 (0.27%) | $3.80 | $3.73 | 59.43 K | $376.12 M |
| 10/02/2025 | $3.84 | $3.81 (-0.78%) | $3.88 | $3.75 | 31.72 K | $383.16 M |
| 10/01/2025 | $3.80 | $3.88 (2.11%) | $3.90 | $3.78 | 92.01 K | $390.20 M |
| 09/30/2025 | $3.93 | $3.88 (-1.27%) | $3.95 | $3.85 | 18.84 K | $390.20 M |
| 09/29/2025 | $3.92 | $3.94 (0.51%) | $3.94 | $3.86 | 24.50 K | $396.23 M |
| 09/26/2025 | $3.83 | $3.84 (0.26%) | $3.89 | $3.80 | 28.50 K | $394.30 M |
| 09/25/2025 | $3.85 | $3.85 (0%) | $3.89 | $3.80 | 42.13 K | $395.33 M |
| 09/24/2025 | $3.95 | $3.85 (-2.53%) | $3.95 | $3.84 | 20.14 K | $395.33 M |
| 09/23/2025 | $3.96 | $3.93 (-0.76%) | $3.97 | $3.87 | 13.60 K | $403.55 M |
| 09/22/2025 | $3.89 | $3.85 (-1.03%) | $3.93 | $3.82 | 35.40 K | $395.33 M |
| 09/19/2025 | $3.92 | $3.88 (-1.02%) | $3.93 | $3.83 | 24.10 K | $398.41 M |
| 09/18/2025 | $3.97 | $3.86 (-2.77%) | $3.99 | $3.84 | 24.20 K | $396.36 M |
| 09/17/2025 | $3.93 | $3.94 (0.25%) | $3.97 | $3.90 | 13.16 K | $404.57 M |
| 09/16/2025 | $3.94 | $3.91 (-0.76%) | $3.94 | $3.84 | 26.10 K | $401.49 M |
| 09/15/2025 | $3.92 | $3.92 (0%) | $3.96 | $3.81 | 43.63 K | $402.52 M |
| 09/12/2025 | $3.81 | $3.78 (-0.79%) | $3.90 | $3.78 | 32.60 K | $388.14 M |
| 09/11/2025 | $3.88 | $3.85 (-0.77%) | $3.90 | $3.83 | 39.83 K | $395.33 M |
| 09/10/2025 | $3.97 | $3.88 (-2.27%) | $4.02 | $3.86 | 45.90 K | $398.41 M |
| 09/09/2025 | $3.91 | $3.93 (0.51%) | $3.93 | $3.89 | 59.03 K | $403.55 M |
| 09/08/2025 | $4.00 | $3.90 (-2.5%) | $4.02 | $3.84 | 72.82 K | $400.47 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.
