S?o Paulo - Delayed Quote BRL

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

Compare
23.42 +0.33 (+1.43%)
At close: October 24 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.00 0.00 0.00 23.42 23.42 -
Oct 23, 2024 1.56 Dividend
Oct 23, 2024 23.20 23.38 22.97 23.09 23.09 508,500
Oct 22, 2024 24.89 24.91 24.55 24.85 23.29 256,900
Oct 21, 2024 24.62 25.03 24.52 24.84 23.28 191,700
Oct 18, 2024 24.44 24.75 24.43 24.62 23.08 225,700
Oct 17, 2024 24.67 24.75 24.40 24.40 22.87 297,500
Oct 16, 2024 24.74 24.90 24.52 24.66 23.12 194,100
Oct 15, 2024 25.15 25.15 24.66 24.66 23.12 213,800
Oct 14, 2024 24.74 25.23 24.67 25.00 23.43 203,200
Oct 11, 2024 24.74 24.85 24.62 24.74 23.19 144,400
Oct 10, 2024 24.93 25.04 24.68 24.73 23.18 219,700
Oct 9, 2024 25.02 25.25 24.90 24.90 23.34 233,100
Oct 8, 2024 25.20 25.23 25.00 25.00 23.43 142,900
Oct 7, 2024 25.49 25.49 25.14 25.15 23.58 146,300
Oct 4, 2024 25.16 25.20 25.00 25.15 23.58 141,900
Oct 3, 2024 25.42 25.52 25.15 25.16 23.58 157,500
Oct 2, 2024 25.28 25.60 25.28 25.56 23.96 175,800
Oct 1, 2024 25.38 25.62 25.01 25.01 23.44 392,300
Sep 30, 2024 25.42 25.57 25.20 25.21 23.63 280,900
Sep 27, 2024 25.32 25.58 25.27 25.58 23.98 226,900
Sep 26, 2024 25.87 25.91 25.32 25.32 23.73 250,500
Sep 25, 2024 25.84 26.35 25.70 25.83 24.21 167,600
Sep 24, 2024 25.90 25.96 25.47 25.74 24.13 288,400
Sep 23, 2024 24.97 26.00 24.96 25.83 24.21 379,300
Sep 20, 2024 26.39 26.39 24.83 24.83 23.28 559,700
Sep 19, 2024 26.81 26.82 25.91 26.40 24.75 379,200
Sep 18, 2024 26.93 27.10 26.60 26.70 25.03 242,700
Sep 17, 2024 26.81 27.06 26.69 26.82 25.14 373,200
Sep 16, 2024 26.75 27.12 26.75 26.79 25.11 269,000
Sep 13, 2024 26.57 26.91 26.51 26.62 24.95 191,600
Sep 12, 2024 26.30 26.57 26.17 26.45 24.79 190,700
Sep 11, 2024 26.50 26.56 26.07 26.29 24.64 140,700
Sep 10, 2024 26.19 26.45 25.99 26.30 24.65 280,500
Sep 9, 2024 26.54 26.62 26.15 26.19 24.55 186,500
Sep 6, 2024 26.70 26.83 26.51 26.54 24.88 204,400
Sep 5, 2024 26.51 26.84 26.46 26.46 24.80 259,300
Sep 4, 2024 25.62 26.55 25.62 26.46 24.80 331,000
Sep 3, 2024 25.81 25.92 25.49 25.53 23.93 247,600
Sep 2, 2024 25.28 25.74 24.98 25.74 24.13 449,100
Aug 30, 2024 25.69 25.97 25.52 25.91 24.29 332,800
Aug 29, 2024 26.13 26.20 25.68 25.69 24.08 288,500
Aug 28, 2024 26.00 26.18 25.83 26.13 24.49 204,300
Aug 27, 2024 26.04 26.16 25.82 26.00 24.37 220,500
Aug 26, 2024 25.81 26.03 25.80 25.85 24.23 137,800
Aug 23, 2024 25.75 26.09 25.75 25.90 24.28 153,600
Aug 22, 2024 26.25 26.25 25.54 25.75 24.14 221,000
Aug 21, 2024 26.10 26.45 26.06 26.15 24.51 171,600
Aug 20, 2024 26.29 26.31 25.93 26.16 24.52 219,400
Aug 19, 2024 25.95 26.23 25.83 26.13 24.49 179,200
Aug 16, 2024 26.15 26.15 25.81 25.95 24.33 161,700
Aug 15, 2024 26.36 26.37 25.86 26.04 24.41 346,000
Aug 14, 2024 26.05 26.35 25.95 26.35 24.70 231,000
Aug 13, 2024 25.95 26.34 25.95 26.07 24.44 159,200
Aug 12, 2024 26.12 26.29 25.95 25.95 24.33 155,800
Aug 9, 2024 25.80 26.37 25.80 26.13 24.49 154,500
Aug 8, 2024 25.65 25.95 25.63 25.80 24.18 113,200
Aug 7, 2024 25.62 25.95 25.50 25.61 24.01 111,400
Aug 6, 2024 25.99 25.99 25.66 25.70 24.09 219,600
Aug 5, 2024 25.38 25.80 25.10 25.80 24.18 238,500
Aug 2, 2024 26.62 26.62 25.65 25.65 24.04 191,200
Aug 1, 2024 26.44 27.14 26.23 26.62 24.95 356,100
Jul 31, 2024 26.18 26.54 26.13 26.35 24.70 202,600
Jul 30, 2024 26.36 26.52 26.09 26.33 24.68 220,200
Jul 29, 2024 26.87 26.87 26.36 26.36 24.71 125,300
Jul 26, 2024 26.45 26.83 26.37 26.66 24.99 114,800
Jul 25, 2024 26.88 26.88 26.41 26.47 24.81 196,000
Jul 24, 2024 26.87 26.96 26.60 26.84 25.16 155,500
Jul 23, 2024 27.33 27.33 26.80 26.95 25.26 183,400
Jul 22, 2024 27.57 27.62 27.14 27.33 25.62 199,200
Jul 19, 2024 27.49 27.87 27.44 27.87 26.12 134,100
Jul 18, 2024 27.98 28.00 27.33 27.79 26.05 384,300
Jul 17, 2024 26.98 28.45 26.73 28.20 26.43 602,500
Jul 16, 2024 27.10 27.17 26.83 26.96 25.27 164,400
Jul 15, 2024 27.20 27.32 26.85 27.10 25.40 200,500
Jul 12, 2024 27.02 27.19 26.66 27.19 25.49 395,000
Jul 11, 2024 26.77 27.02 26.56 27.02 25.33 250,500
Jul 10, 2024 26.98 26.99 26.69 26.74 25.07 138,500
Jul 9, 2024 26.83 27.20 26.65 26.83 25.15 188,200
Jul 8, 2024 27.06 27.06 26.70 26.93 25.24 167,800
Jul 5, 2024 27.07 27.07 26.43 27.06 25.37 374,600
Jul 4, 2024 26.27 27.13 26.17 27.06 25.37 346,500
Jul 3, 2024 25.89 26.28 25.89 26.27 24.63 195,800
Jul 2, 2024 25.79 26.04 25.79 25.82 24.20 173,300
Jul 1, 2024 25.64 26.09 25.48 25.78 24.17 234,500
Jun 28, 2024 25.75 25.87 25.55 25.64 24.03 191,400
Jun 27, 2024 25.54 25.86 25.44 25.75 24.14 135,200
Jun 26, 2024 25.73 25.81 25.35 25.73 24.12 225,200
Jun 25, 2024 25.72 25.98 25.71 25.86 24.24 147,300
Jun 24, 2024 25.47 25.93 25.27 25.78 24.17 243,200
Jun 21, 2024 25.66 25.71 25.38 25.43 23.84 227,400
Jun 20, 2024 25.54 25.62 25.26 25.62 24.02 188,600
Jun 19, 2024 25.21 25.56 25.11 25.55 23.95 154,400
Jun 18, 2024 25.41 25.81 25.19 25.19 23.61 208,100
Jun 17, 2024 25.50 25.79 25.25 25.53 23.93 228,900
Jun 14, 2024 25.46 25.82 25.46 25.54 23.94 165,300
Jun 13, 2024 25.19 25.59 25.06 25.47 23.88 233,500
Jun 12, 2024 25.29 25.45 25.09 25.22 23.64 177,000
Jun 11, 2024 24.99 25.45 24.99 25.14 23.57 187,100
Jun 10, 2024 24.86 25.59 24.80 24.99 23.43 252,500
Jun 7, 2024 24.81 25.15 24.70 24.85 23.29 201,500
Jun 6, 2024 24.68 25.04 24.65 24.81 23.26 162,600
Jun 5, 2024 25.34 25.37 24.65 24.65 23.11 323,300
Jun 4, 2024 26.45 26.45 25.28 25.33 23.74 324,400
Jun 3, 2024 25.20 26.50 25.20 26.46 24.80 975,500
May 31, 2024 25.30 25.54 24.90 25.39 23.80 338,500
May 29, 2024 25.47 25.50 25.15 25.30 23.72 172,400
May 28, 2024 25.27 25.57 25.27 25.47 23.88 113,800
May 27, 2024 25.29 25.42 25.10 25.27 23.69 137,400
May 24, 2024 25.20 25.42 25.13 25.34 23.75 97,600
May 23, 2024 25.25 25.47 25.05 25.21 23.63 171,100
May 22, 2024 25.51 25.57 25.21 25.39 23.80 184,200
May 21, 2024 25.48 25.67 25.38 25.54 23.94 97,400
May 20, 2024 25.37 25.76 25.32 25.48 23.88 120,400
May 17, 2024 25.50 25.57 25.24 25.37 23.78 153,100
May 16, 2024 25.32 25.57 25.25 25.49 23.89 134,900
May 15, 2024 25.39 25.78 25.27 25.27 23.69 214,800
May 14, 2024 25.66 26.00 25.39 25.39 23.80 186,700
May 13, 2024 25.43 25.81 25.30 25.66 24.05 142,800
May 10, 2024 25.63 26.05 25.43 25.43 23.84 250,900
May 9, 2024 25.70 25.77 24.80 25.70 24.09 378,100
May 8, 2024 25.80 26.12 25.64 26.12 24.48 165,900
May 7, 2024 25.50 26.00 25.50 25.90 24.28 181,500
May 6, 2024 25.64 25.95 25.35 25.50 23.90 243,700
May 3, 2024 25.07 26.00 25.07 25.67 24.06 418,500
May 2, 2024 25.78 25.95 24.94 25.06 23.49 386,000
Apr 30, 2024 26.01 26.14 25.66 25.66 24.05 299,100
Apr 29, 2024 25.36 26.13 25.35 26.01 24.38 362,800
Apr 26, 2024 25.25 25.52 25.09 25.30 23.72 138,000
Apr 25, 2024 25.89 25.90 25.01 25.01 23.44 189,600
Apr 24, 2024 26.05 26.07 25.67 25.81 24.19 159,500
Apr 23, 2024 25.80 26.06 25.63 26.02 24.39 276,300
Apr 22, 2024 26.47 26.60 25.84 25.84 24.22 325,100
Apr 19, 2024 25.08 26.63 25.08 26.63 24.96 746,700
Apr 18, 2024 25.12 25.50 24.99 25.08 23.51 295,200
Apr 17, 2024 24.97 25.40 24.85 24.88 23.32 205,900
Apr 16, 2024 24.61 25.50 24.38 24.98 23.42 391,100
Apr 15, 2024 24.76 24.87 24.57 24.72 23.17 261,500
Apr 12, 2024 25.23 25.23 24.61 24.75 23.20 330,900
Apr 11, 2024 25.03 25.37 24.86 25.18 23.60 212,100
Apr 10, 2024 25.44 25.44 24.95 24.99 23.43 223,600
Apr 9, 2024 24.90 25.65 24.90 25.49 23.89 212,400
Apr 8, 2024 24.89 25.15 24.80 24.94 23.38 229,600
Apr 5, 2024 25.16 25.34 24.72 24.89 23.33 311,900
Apr 4, 2024 24.76 25.35 24.76 25.16 23.58 298,000
Apr 3, 2024 24.89 25.00 24.48 24.77 23.22 231,000
Apr 2, 2024 25.11 25.18 24.82 24.84 23.28 208,600
Apr 1, 2024 24.64 25.27 24.64 25.01 23.44 304,000
Mar 28, 2024 24.88 25.01 24.54 24.56 23.02 287,400
Mar 27, 2024 24.43 24.85 24.35 24.80 23.25 315,200
Mar 26, 2024 24.00 24.20 23.87 24.20 22.68 252,400
Mar 25, 2024 23.85 24.09 23.84 24.00 22.50 232,900
Mar 22, 2024 24.06 24.10 23.73 23.84 22.35 211,100
Mar 21, 2024 24.00 24.20 23.96 24.02 22.52 210,800
Mar 20, 2024 23.76 24.02 23.71 24.00 22.50 160,900
Mar 19, 2024 23.72 23.92 23.65 23.76 22.27 160,300
Mar 18, 2024 23.74 23.91 23.30 23.62 22.14 275,800
Mar 15, 2024 23.83 23.87 23.56 23.70 22.22 245,200
Mar 14, 2024 23.80 23.97 23.72 23.79 22.30 248,400
Mar 13, 2024 23.95 24.03 23.80 23.80 22.31 242,700
Mar 12, 2024 24.11 24.12 23.89 23.93 22.43 180,000
Mar 11, 2024 24.08 24.20 23.87 24.01 22.51 237,800
Mar 8, 2024 23.96 24.15 23.67 24.08 22.57 310,100
Mar 7, 2024 23.90 24.10 23.87 23.96 22.46 501,300
Mar 6, 2024 24.02 24.17 23.81 23.90 22.40 588,400
Mar 5, 2024 23.95 24.23 23.95 24.00 22.50 595,600
Mar 4, 2024 24.10 24.10 23.86 23.88 22.38 584,500
Mar 1, 2024 23.88 24.00 23.73 24.00 22.50 299,300
Feb 29, 2024 24.05 24.15 23.66 23.72 22.23 690,300
Feb 28, 2024 23.85 24.24 23.75 24.05 22.54 336,000
Feb 27, 2024 23.75 24.20 23.72 23.88 22.38 467,000
Feb 26, 2024 23.61 23.79 23.54 23.70 22.22 400,000
Feb 23, 2024 23.94 24.29 23.61 23.61 22.13 272,600
Feb 22, 2024 23.90 24.09 23.64 23.99 22.49 449,100
Feb 21, 2024 24.00 24.19 23.66 23.66 22.18 441,100
Feb 20, 2024 23.69 24.02 23.58 24.02 22.52 238,200
Feb 19, 2024 24.00 24.00 23.65 23.70 22.22 265,500
Feb 16, 2024 23.73 24.03 23.60 23.98 22.48 277,700
Feb 15, 2024 23.27 23.73 23.19 23.58 22.10 298,300
Feb 14, 2024 23.80 23.82 23.18 23.27 21.81 475,300
Feb 9, 2024 24.28 24.29 23.69 23.84 22.35 398,300
Feb 8, 2024 24.50 24.50 23.40 24.26 22.74 667,100
Feb 7, 2024 24.26 24.69 24.23 24.63 23.09 409,500
Feb 6, 2024 24.16 24.52 24.13 24.26 22.74 431,800
Feb 5, 2024 24.70 24.70 24.15 24.15 22.64 386,400
Feb 2, 2024 24.61 24.81 24.46 24.71 23.16 333,000
Feb 1, 2024 24.69 24.87 24.21 24.61 23.07 554,400
Jan 31, 2024 24.90 25.40 24.66 24.66 23.12 312,800
Jan 30, 2024 24.90 24.98 24.80 24.90 23.34 164,200
Jan 29, 2024 25.46 25.46 24.87 24.91 23.35 191,200
Jan 26, 2024 25.36 25.36 24.99 25.35 23.76 180,800
Jan 25, 2024 25.27 25.40 25.12 25.12 23.55 129,000
Jan 24, 2024 25.39 25.80 24.96 25.27 23.69 360,300
Jan 23, 2024 24.75 25.48 24.75 25.34 23.75 331,500
Jan 22, 2024 25.00 25.08 24.68 24.69 23.14 217,700
Jan 19, 2024 24.77 25.22 24.74 24.99 23.43 194,400
Jan 18, 2024 25.20 25.22 24.73 24.77 23.22 303,400
Jan 17, 2024 24.92 25.30 24.81 25.18 23.60 267,400
Jan 16, 2024 24.87 25.00 24.78 24.92 23.36 251,700
Jan 15, 2024 24.98 24.98 24.79 24.87 23.31 151,600
Jan 12, 2024 24.66 25.18 24.66 24.98 23.42 228,600
Jan 11, 2024 25.00 25.00 24.35 24.66 23.12 359,700
Jan 10, 2024 25.16 25.45 24.95 25.00 23.43 273,500
Jan 9, 2024 25.80 25.90 25.16 25.16 23.58 257,200
Jan 8, 2024 25.63 25.84 25.56 25.72 24.11 229,900
Jan 5, 2024 25.65 26.02 25.51 25.62 24.02 247,900
Jan 4, 2024 25.86 25.97 25.58 25.60 24.00 235,300
Jan 3, 2024 26.04 26.14 25.85 25.86 24.24 225,100
Jan 2, 2024 26.58 26.62 25.93 26.04 24.41 492,200
Dec 28, 2023 26.36 26.71 26.20 26.71 25.04 457,500
Dec 27, 2023 26.28 26.56 25.99 26.36 24.71 285,600
Dec 26, 2023 25.86 26.37 25.61 26.25 24.61 302,600
Dec 22, 2023 25.86 26.17 25.68 25.86 24.24 243,500
Dec 21, 2023 25.95 26.30 25.53 25.86 24.24 503,500
Dec 20, 2023 26.67 26.67 25.80 25.80 24.18 449,100
Dec 19, 2023 25.92 26.70 25.92 26.70 25.03 561,200
Dec 18, 2023 26.07 26.46 25.62 25.90 24.28 516,400
Dec 15, 2023 25.45 26.17 25.43 25.98 24.35 614,500
Dec 14, 2023 24.89 25.88 24.89 25.45 23.86 674,900
Dec 13, 2023 24.27 24.98 24.26 24.82 23.27 413,800
Dec 12, 2023 24.28 24.47 24.23 24.25 22.73 296,900
Dec 11, 2023 24.38 24.80 24.26 24.28 22.76 291,000
Dec 8, 2023 24.48 24.60 24.30 24.37 22.84 307,500
Dec 7, 2023 24.16 24.60 24.16 24.48 22.95 317,900
Dec 6, 2023 24.49 24.71 24.14 24.14 22.63 301,700
Dec 5, 2023 24.76 24.85 24.41 24.48 22.95 443,500
Dec 4, 2023 24.62 25.04 24.50 24.70 23.15 572,900
Dec 1, 2023 24.10 24.90 24.00 24.62 23.08 897,600
Nov 30, 2023 24.22 24.29 24.05 24.10 22.59 415,300
Nov 29, 2023 24.31 24.60 24.02 24.14 22.63 425,300
Nov 28, 2023 24.26 24.45 24.06 24.26 22.74 588,800
Nov 27, 2023 24.40 24.49 24.14 24.25 22.73 418,700
Nov 24, 2023 24.38 24.65 24.11 24.35 22.83 321,100
Nov 23, 2023 24.16 24.58 24.01 24.37 22.84 439,200
Nov 22, 2023 24.00 24.46 23.97 24.16 22.65 451,900
Nov 21, 2023 24.42 24.49 23.95 24.01 22.51 417,200
Nov 20, 2023 24.44 24.49 24.08 24.40 22.87 331,000
Nov 17, 2023 24.50 24.77 24.20 24.41 22.88 551,000
Nov 16, 2023 24.51 24.78 24.20 24.50 22.97 439,500
Nov 14, 2023 23.83 24.67 23.83 24.51 22.98 593,200
Nov 13, 2023 24.11 24.19 23.85 23.88 22.38 601,400
Nov 10, 2023 24.29 24.50 24.05 24.11 22.60 419,300
Nov 9, 2023 23.95 24.66 23.86 24.28 22.76 630,200
Nov 8, 2023 25.30 25.36 23.85 23.85 22.36 1,282,800
Nov 7, 2023 25.31 25.88 25.08 25.54 23.94 569,800
Nov 6, 2023 25.25 25.51 25.05 25.32 23.73 475,500
Nov 3, 2023 24.58 25.30 24.57 25.18 23.60 643,800
Nov 1, 2023 24.72 24.88 24.40 24.56 23.02 484,600
Oct 31, 2023 23.93 24.74 23.83 24.74 23.19 542,800
Oct 30, 2023 24.10 24.38 23.82 23.93 22.43 617,400
Oct 27, 2023 24.50 24.81 24.03 24.03 22.53 782,800
Oct 26, 2023 24.60 24.99 24.27 24.50 22.97 807,900
Oct 25, 2023 3.21 Dividend
Oct 25, 2023 25.99 25.99 24.33 24.54 23.00 2,187,500
Oct 24, 2023 29.81 30.21 29.81 30.18 25.28 990,300

Related Tickers