Advertisement
U.S. markets closed

BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (AGRO3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
23.42+0.33 (+1.43%)
At close: 05:07PM BRT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20240.000.000.0023.4223.42-
Oct 23, 202423.2023.3822.9723.0923.09508,500
Oct 23, 20241.555983 Dividend
Oct 22, 202424.8924.9124.5524.8523.29256,900
Oct 21, 202424.6225.0324.5224.8423.28191,700
Oct 18, 202424.4424.7524.4324.6223.08225,700
Oct 17, 202424.6724.7524.4024.4022.87297,500
Oct 16, 202424.7424.9024.5224.6623.12194,100
Oct 15, 202425.1525.1524.6624.6623.12213,800
Oct 14, 202424.7425.2324.6725.0023.43203,200
Oct 11, 202424.7424.8524.6224.7423.19144,400
Oct 10, 202424.9325.0424.6824.7323.18219,700
Oct 09, 202425.0225.2524.9024.9023.34233,100
Oct 08, 202425.2025.2325.0025.0023.43142,900
Oct 07, 202425.4925.4925.1425.1523.58146,300
Oct 04, 202425.1625.2025.0025.1523.58141,900
Oct 03, 202425.4225.5225.1525.1623.58157,500
Oct 02, 202425.2825.6025.2825.5623.96175,800
Oct 01, 202425.3825.6225.0125.0123.44392,300
Sep 30, 202425.4225.5725.2025.2123.63280,900
Sep 27, 202425.3225.5825.2725.5823.98226,900
Sep 26, 202425.8725.9125.3225.3223.73250,500
Sep 25, 202425.8426.3525.7025.8324.21167,600
Sep 24, 202425.9025.9625.4725.7424.13288,400
Sep 23, 202424.9726.0024.9625.8324.21379,300
Sep 20, 202426.3926.3924.8324.8323.28559,700
Sep 19, 202426.8126.8225.9126.4024.75379,200
Sep 18, 202426.9327.1026.6026.7025.03242,700
Sep 17, 202426.8127.0626.6926.8225.14373,200
Sep 16, 202426.7527.1226.7526.7925.11269,000
Sep 13, 202426.5726.9126.5126.6224.95191,600
Sep 12, 202426.3026.5726.1726.4524.79190,700
Sep 11, 202426.5026.5626.0726.2924.64140,700
Sep 10, 202426.1926.4525.9926.3024.65280,500
Sep 09, 202426.5426.6226.1526.1924.55186,500
Sep 06, 202426.7026.8326.5126.5424.88204,400
Sep 05, 202426.5126.8426.4626.4624.80259,300
Sep 04, 202425.6226.5525.6226.4624.80331,000
Sep 03, 202425.8125.9225.4925.5323.93247,600
Sep 02, 202425.2825.7424.9825.7424.13449,100
Aug 30, 202425.6925.9725.5225.9124.29332,800
Aug 29, 202426.1326.2025.6825.6924.08288,500
Aug 28, 202426.0026.1825.8326.1324.49204,300
Aug 27, 202426.0426.1625.8226.0024.37220,500
Aug 26, 202425.8126.0325.8025.8524.23137,800
Aug 23, 202425.7526.0925.7525.9024.28153,600
Aug 22, 202426.2526.2525.5425.7524.14221,000
Aug 21, 202426.1026.4526.0626.1524.51171,600
Aug 20, 202426.2926.3125.9326.1624.52219,400
Aug 19, 202425.9526.2325.8326.1324.49179,200
Aug 16, 202426.1526.1525.8125.9524.33161,700
Aug 15, 202426.3626.3725.8626.0424.41346,000
Aug 14, 202426.0526.3525.9526.3524.70231,000
Aug 13, 202425.9526.3425.9526.0724.44159,200
Aug 12, 202426.1226.2925.9525.9524.33155,800
Aug 09, 202425.8026.3725.8026.1324.49154,500
Aug 08, 202425.6525.9525.6325.8024.18113,200
Aug 07, 202425.6225.9525.5025.6124.01111,400
Aug 06, 202425.9925.9925.6625.7024.09219,600
Aug 05, 202425.3825.8025.1025.8024.18238,500
Aug 02, 202426.6226.6225.6525.6524.04191,200
Aug 01, 202426.4427.1426.2326.6224.95356,100
Jul 31, 202426.1826.5426.1326.3524.70202,600
Jul 30, 202426.3626.5226.0926.3324.68220,200
Jul 29, 202426.8726.8726.3626.3624.71125,300
Jul 26, 202426.4526.8326.3726.6624.99114,800
Jul 25, 202426.8826.8826.4126.4724.81196,000
Jul 24, 202426.8726.9626.6026.8425.16155,500
Jul 23, 202427.3327.3326.8026.9525.26183,400
Jul 22, 202427.5727.6227.1427.3325.62199,200
Jul 19, 202427.4927.8727.4427.8726.12134,100
Jul 18, 202427.9828.0027.3327.7926.05384,300
Jul 17, 202426.9828.4526.7328.2026.43602,500
Jul 16, 202427.1027.1726.8326.9625.27164,400
Jul 15, 202427.2027.3226.8527.1025.40200,500
Jul 12, 202427.0227.1926.6627.1925.49395,000
Jul 11, 202426.7727.0226.5627.0225.33250,500
Jul 10, 202426.9826.9926.6926.7425.07138,500
Jul 09, 202426.8327.2026.6526.8325.15188,200
Jul 08, 202427.0627.0626.7026.9325.24167,800
Jul 05, 202427.0727.0726.4327.0625.37374,600
Jul 04, 202426.2727.1326.1727.0625.37346,500
Jul 03, 202425.8926.2825.8926.2724.63195,800
Jul 02, 202425.7926.0425.7925.8224.20173,300
Jul 01, 202425.6426.0925.4825.7824.17234,500
Jun 28, 202425.7525.8725.5525.6424.03191,400
Jun 27, 202425.5425.8625.4425.7524.14135,200
Jun 26, 202425.7325.8125.3525.7324.12225,200
Jun 25, 202425.7225.9825.7125.8624.24147,300
Jun 24, 202425.4725.9325.2725.7824.17243,200
Jun 21, 202425.6625.7125.3825.4323.84227,400
Jun 20, 202425.5425.6225.2625.6224.02188,600
Jun 19, 202425.2125.5625.1125.5523.95154,400
Jun 18, 202425.4125.8125.1925.1923.61208,100
Jun 17, 202425.5025.7925.2525.5323.93228,900
Jun 14, 202425.4625.8225.4625.5423.94165,300
Jun 13, 202425.1925.5925.0625.4723.88233,500
Jun 12, 202425.2925.4525.0925.2223.64177,000
Jun 11, 202424.9925.4524.9925.1423.57187,100
Jun 10, 202424.8625.5924.8024.9923.43252,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...