5 DAY PERFORMANCE
+15.69%
1 MONTH PERFORMANCE
+8.40%
3 MONTH PERFORMANCE
+1.98%
6 MONTH PERFORMANCE
+15.36%
YEAR-TO-DATE PERFORMANCE
+15.36%
1 YEAR PERFORMANCE
+8.40%
Brasilagro Companhia Brasileira De Propriedade Agricola Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.96 | $3.84 (-3.03%) | $3.96 | $3.84 | 31.10 K | $382.52 M |
| 05/05/2026 | $3.89 | $3.94 (1.29%) | $3.96 | $3.84 | 72.80 K | $392.48 M |
| 05/04/2026 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.79 | 76.50 K | $381.53 M |
| 05/01/2026 | $3.98 | $3.88 (-2.51%) | $3.98 | $3.83 | 32.40 K | $386.51 M |
| 04/30/2026 | $3.81 | $3.81 (0%) | $3.86 | $3.76 | 127.45 K | $379.53 M |
| 04/29/2026 | $3.80 | $3.80 (0%) | $3.83 | $3.74 | 132.90 K | $378.54 M |
| 04/28/2026 | $3.83 | $3.84 (0.26%) | $3.86 | $3.77 | 118.41 K | $382.52 M |
| 04/27/2026 | $4.10 | $3.87 (-5.61%) | $4.10 | $3.86 | 150.04 K | $385.51 M |
| 04/24/2026 | $4.02 | $4.05 (0.75%) | $4.05 | $3.98 | 88.41 K | $403.44 M |
| 04/23/2026 | $4.04 | $4.01 (-0.74%) | $4.10 | $4.01 | 108.73 K | $399.46 M |
| 04/22/2026 | $4.06 | $4.05 (-0.25%) | $4.11 | $4.04 | 90.90 K | $403.44 M |
| 04/21/2026 | $4.01 | $4.05 (1%) | $4.14 | $4.01 | 73.61 K | $403.44 M |
| 04/20/2026 | $4.08 | $4.02 (-1.47%) | $4.10 | $4.02 | 49.10 K | $400.45 M |
| 04/17/2026 | $4.13 | $4.09 (-0.97%) | $4.17 | $4.09 | 156.13 K | $407.43 M |
| 04/16/2026 | $4.14 | $4.08 (-1.45%) | $4.15 | $4.08 | 55.80 K | $406.43 M |
| 04/15/2026 | $4.13 | $4.12 (-0.24%) | $4.14 | $4.09 | 40.62 K | $410.42 M |
| 04/14/2026 | $4.20 | $4.14 (-1.43%) | $4.22 | $4.12 | 69.12 K | $412.41 M |
| 04/13/2026 | $4.10 | $4.16 (1.46%) | $4.19 | $4.10 | 43.00 K | $414.40 M |
| 04/10/2026 | $4.17 | $4.12 (-1.2%) | $4.20 | $4.11 | 47.04 K | $410.42 M |
| 04/09/2026 | $4.10 | $4.18 (1.95%) | $4.22 | $4.10 | 110.41 K | $416.39 M |
| 04/08/2026 | $4.10 | $4.13 (0.73%) | $4.17 | $4.09 | 90.00 K | $411.41 M |
| 04/07/2026 | $4.12 | $4.06 (-1.46%) | $4.12 | $4.00 | 168.10 K | $404.44 M |
| 04/06/2026 | $4.11 | $4.13 (0.49%) | $4.17 | $4.07 | 97.80 K | $411.41 M |
| 04/02/2026 | $4.03 | $4.10 (1.74%) | $4.10 | $4.01 | 84.70 K | $408.42 M |
| 04/01/2026 | $4.22 | $4.10 (-2.84%) | $4.22 | $4.09 | 162.60 K | $408.42 M |
| 03/31/2026 | $4.10 | $4.23 (3.17%) | $4.26 | $4.10 | 288.61 K | $421.37 M |
| 03/30/2026 | $3.97 | $4.08 (2.77%) | $4.18 | $3.97 | 261.54 K | $406.43 M |
| 03/27/2026 | $3.92 | $3.97 (1.28%) | $4.05 | $3.90 | 59.90 K | $395.47 M |
| 03/26/2026 | $3.98 | $3.92 (-1.51%) | $4.02 | $3.92 | 83.80 K | $390.49 M |
| 03/25/2026 | $4.00 | $3.99 (-0.25%) | $4.05 | $3.94 | 108.43 K | $397.47 M |
| 03/24/2026 | $3.97 | $3.98 (0.25%) | $4.05 | $3.91 | 102.83 K | $396.47 M |
| 03/23/2026 | $4.12 | $4.05 (-1.7%) | $4.12 | $4.00 | 158.40 K | $403.44 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.
