Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (52BA.F)

Compare
3.4600
0.0000
(0.00%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.52003.54003.46003.46003.4600-
Apr 3, 20253.42003.46003.42003.46003.4600-
Apr 2, 20253.62003.62003.50003.50003.5000-
Apr 1, 20253.60003.60003.48003.48003.4800-
Mar 31, 20253.66003.96003.50003.50003.50003,500
Mar 28, 20253.44003.50003.44003.50003.5000-
Mar 27, 20253.40003.46003.40003.46003.4600-
Mar 26, 20253.38003.48003.38003.48003.4800-
Mar 25, 20253.36003.52003.36003.52003.5200-
Mar 24, 20253.40003.50003.40003.50003.5000-
Mar 21, 20253.38003.44003.38003.44003.4400-
Mar 20, 20253.36003.48003.36003.48003.4800-
Mar 19, 20253.32003.44003.32003.44003.4400-
Mar 18, 20253.34003.44003.34003.44003.4400-
Mar 17, 20253.22003.38003.22003.38003.3800-
Mar 14, 20253.18003.30003.18003.30003.3000-
Mar 13, 20253.16003.30003.16003.30003.3000-
Mar 12, 20253.18003.24003.18003.24003.2400-
Mar 11, 20253.18003.30003.18003.30003.3000-
Mar 10, 20253.36003.38003.26003.38003.3800-
Mar 7, 20253.26003.26003.22003.22003.2200-
Mar 6, 20253.42003.42003.30003.30003.3000-
Mar 5, 20253.52003.52003.40003.40003.4000-
Mar 4, 20253.44003.44003.34003.34003.3400-
Mar 3, 20253.36003.36003.24003.24003.2400-
Feb 28, 20253.30003.30003.22003.22003.2200-
Feb 27, 20253.32003.34003.26003.26003.2600-
Feb 26, 20253.40003.40003.32003.32003.3200-
Feb 25, 20253.36003.38003.32003.32003.3200-
Feb 24, 20253.50003.50003.40003.40003.4000-
Feb 21, 20253.52003.52003.42003.42003.4200-
Feb 20, 20253.52003.52003.48003.48003.4800-
Feb 19, 20253.52003.52003.48003.48003.4800-
Feb 18, 20253.54003.54003.48003.48003.4800-
Feb 17, 20253.44003.44003.44003.44003.4400-
Feb 14, 20253.44003.46003.44003.46003.4600-
Feb 13, 20253.46003.46003.40003.40003.4000-
Feb 12, 20253.50003.56003.50003.56003.5600-
Feb 11, 20253.46003.52003.44003.52003.5200-
Feb 10, 20253.46003.58003.46003.58003.5800-
Feb 7, 20253.56003.56003.48003.48003.4800-
Feb 6, 20253.52003.60003.52003.60003.6000-
Feb 5, 20253.50003.56003.50003.56003.5600-
Feb 4, 20253.50003.50003.48003.50003.5000-
Feb 3, 20253.60003.60003.58003.58003.5800-
Jan 31, 20253.54003.62003.54003.62003.6200-
Jan 30, 20253.58003.58003.56003.56003.5600-
Jan 29, 20253.58003.60003.58003.60003.6000-
Jan 28, 20253.54003.58003.54003.58003.5800-
Jan 27, 20253.48003.52003.46003.52003.5200-
Jan 24, 20253.46003.50003.46003.50003.5000-
Jan 23, 20253.50003.54003.50003.54003.5400-
Jan 22, 20253.46003.52003.46003.52003.5200-
Jan 21, 20253.44003.50003.44003.50003.5000-
Jan 20, 20253.48003.48003.46003.46003.4600-
Jan 17, 20253.44003.46003.44003.46003.4600-
Jan 16, 20253.48003.48003.46003.46003.4600-
Jan 15, 20253.46003.46003.44003.44003.4400-
Jan 14, 20253.38003.42003.38003.42003.4200-
Jan 13, 20253.34003.42003.34003.42003.4200-
Jan 10, 20253.38003.38003.38003.38003.3800-
Jan 9, 20253.38003.38003.38003.38003.3800-
Jan 8, 20253.40003.42003.40003.40003.4000-
Jan 7, 20253.36003.46003.36003.46003.4600-
Jan 6, 20253.36003.40003.34003.40003.4000-
Jan 3, 20253.42003.42003.30003.30003.3000-
Jan 2, 20253.34003.34003.32003.32003.3200-
Dec 30, 20243.30003.30003.30003.30003.3000-
Dec 27, 20243.32003.34003.32003.34003.3400-
Dec 23, 20243.42003.42003.40003.40003.4000-
Dec 20, 20243.40003.42003.38003.42003.4200-
Dec 19, 20243.32003.32003.32003.32003.3200-
Dec 18, 20243.44003.44003.42003.42003.4200-
Dec 17, 20243.46003.46003.46003.46003.4600-
Dec 16, 20243.48003.50003.48003.50003.5000-
Dec 13, 20243.52003.52003.52003.52003.5200-
Dec 12, 20243.52003.60003.52003.60003.6000-
Dec 11, 20243.58003.58003.56003.58003.5800-
Dec 10, 20243.48003.58003.48003.58003.5800-
Dec 9, 20243.50003.50003.50003.50003.5000100
Dec 6, 20243.64003.64003.58003.58003.5800-
Dec 5, 20243.64003.64003.64003.64003.6400-
Dec 4, 20243.56003.60003.56003.60003.6000-
Dec 3, 20243.64003.64003.64003.64003.6400-
Dec 2, 20243.64003.64003.64003.64003.6400-
Nov 29, 20243.68003.68003.56003.56003.5600-
Nov 28, 20243.66003.68003.66003.68003.6800-
Nov 27, 20243.84003.84003.84003.84003.8400-
Nov 26, 20243.80003.84003.78003.84003.8400-
Nov 25, 20243.80003.80003.78003.80003.8000-
Nov 22, 20243.76003.80003.76003.80003.8000-
Nov 21, 20243.78003.78003.76003.76003.7600-
Nov 20, 20243.74003.78003.74003.78003.7800750
Nov 19, 20243.80003.80003.80003.80003.8000-
Nov 18, 20243.80003.80003.78003.78003.7800-
Nov 15, 20243.72003.72003.72003.72003.7200-
Nov 14, 20243.72003.72003.72003.72003.7200-
Nov 13, 20243.72003.72003.72003.72003.7200-
Nov 12, 20243.70003.72003.70003.72003.7200-
Nov 11, 20243.74003.74003.72003.72003.7200-
Nov 8, 20243.72003.72003.66003.66003.6600-
Nov 7, 20243.84003.84003.80003.80003.8000-
Nov 6, 20243.74003.78003.72003.78003.7800-
Nov 5, 20243.64003.66003.64003.66003.6600-
Nov 4, 20243.58003.66003.56003.66003.6600-
Nov 1, 20243.60003.68003.60003.60003.6000-
Oct 31, 20243.64003.72003.64003.64003.6400-
Oct 30, 20243.64003.72003.64003.64003.6400-
Oct 29, 20243.72003.72003.70003.70003.7000-
Oct 28, 20243.70003.70003.68003.68003.6800-
Oct 25, 20243.76003.78003.74003.74003.7400-
Oct 24, 2024 0.2450 Dividend
Oct 24, 20243.94003.94003.78003.78003.7800-
Oct 23, 20244.00004.00004.00004.00003.7314-
Oct 22, 20243.92003.98003.92003.98003.7128-
Oct 21, 20243.84003.86003.84003.86003.6008-
Oct 18, 20243.88003.90003.88003.90003.6381-
Oct 17, 20243.90003.90003.88003.88003.6195-
Oct 16, 20243.90003.90003.88003.88003.6195-
Oct 15, 20244.02004.02003.96003.96003.6941-
Oct 14, 20243.90003.92003.90003.92003.6568-
Oct 11, 20243.92003.92003.90003.90003.6381-
Oct 10, 20243.96003.98003.96003.98003.7128-
Oct 9, 20244.02004.02004.00004.00003.7314-
Oct 8, 20244.04004.06004.04004.06003.7874-
Oct 7, 20244.02004.08004.02004.08003.8061-
Oct 4, 20244.06004.06004.06004.06003.7874-
Oct 3, 20244.06004.08004.06004.06003.7874-
Oct 2, 20244.02004.08004.02004.08003.8061-
Oct 1, 20244.02004.10004.02004.10003.8247-
Sep 30, 20244.02004.04004.02004.04003.7687588
Sep 27, 20244.04004.06004.04004.06003.7874-
Sep 26, 20244.02004.10004.02004.10003.8247-
Sep 25, 20244.00004.06004.00004.06003.7874-
Sep 24, 20244.00004.04004.00004.04003.7687-
Sep 23, 20243.96003.98003.96003.96003.6941-
Sep 20, 20244.10004.10004.10004.10003.8247-
Sep 19, 20244.18004.22004.16004.22003.9367-
Sep 18, 20244.18004.22004.18004.22003.9367-
Sep 17, 20244.28004.28004.26004.26003.9740-
Sep 16, 20244.18004.22004.18004.22003.9367-
Sep 13, 20244.14004.18004.14004.18003.8993-
Sep 12, 20244.08004.08004.08004.08003.8061-
Sep 11, 20244.08004.08004.08004.08003.8061-
Sep 10, 20244.08004.08004.08004.08003.8061-
Sep 9, 20244.10004.12004.06004.06003.7874-
Sep 6, 20244.12004.14004.12004.14003.8620-
Sep 5, 20244.04004.12004.04004.12003.8434-
Sep 4, 20244.00004.02004.00004.02003.7501-
Sep 3, 20244.02004.04004.02004.04003.7687-
Sep 2, 20244.02004.02004.02004.02003.7501-
Aug 30, 20244.02004.02003.98003.98003.7128-
Aug 29, 20244.10004.10004.04004.04003.7687-
Aug 28, 20244.14004.14004.12004.12003.8434-
Aug 27, 20244.10004.10004.10004.10003.8247-
Aug 26, 20244.06004.06004.04004.04003.7687-
Aug 23, 20244.06004.06004.06004.06003.7874-
Aug 22, 20244.06004.06004.04004.04003.7687-
Aug 21, 20244.10004.14004.10004.14003.8620-
Aug 20, 20244.14004.14004.12004.12003.8434-
Aug 19, 20244.06004.12004.06004.12003.8434-
Aug 16, 20244.14004.16004.14004.16003.8807-
Aug 15, 20244.12004.22004.12004.22003.9367-
Aug 14, 20244.16004.16004.12004.12003.8434-
Aug 13, 20244.12004.12004.12004.12003.8434-
Aug 12, 20244.20004.22004.20004.22003.9367-
Aug 9, 20244.10004.18004.10004.18003.8993-
Aug 8, 20244.02004.04004.02004.04003.7687-
Aug 7, 20244.02004.08004.02004.08003.8061-
Aug 6, 20243.96004.06003.96004.06003.7874-
Aug 5, 20244.02004.02004.00004.02003.750150
Aug 2, 20244.08004.12004.08004.12003.8434-
Aug 1, 20244.14004.20004.14004.20003.9180-
Jul 31, 20244.16004.18004.16004.16003.8807-
Jul 30, 20244.18004.18004.16004.18003.8993-
Jul 29, 20244.20004.22004.20004.22003.9367-
Jul 26, 20244.12004.16004.12004.16003.8807-
Jul 25, 20244.18004.18004.16004.16003.8807-
Jul 24, 20244.26004.28004.24004.24003.9553-
Jul 23, 20244.32004.34004.32004.34004.0486-
Jul 22, 20244.34004.38004.32004.38004.0859-
Jul 19, 20244.30004.38004.30004.38004.0859-
Jul 18, 20244.42004.42004.40004.40004.1046-
Jul 17, 20244.32004.32004.30004.30004.0113-
Jul 16, 20244.34004.38004.34004.38004.0859-
Jul 15, 20244.32004.36004.32004.36004.0673-
Jul 12, 20244.34004.34004.34004.34004.0486-
Jul 11, 20244.32004.34004.32004.34004.0486-
Jul 10, 20244.34004.42004.34004.42004.1232-
Jul 9, 20244.32004.36004.32004.36004.0673-
Jul 8, 20244.32004.32004.32004.32004.0299-
Jul 5, 20244.16004.16004.16004.16003.8807-
Jul 4, 20244.16004.16004.16004.16003.8807-
Jul 3, 20244.16004.16004.16004.16003.8807-
Jul 2, 20244.10004.12004.10004.12003.8434-
Jul 1, 20244.08004.12004.08004.12003.8434-
Jun 28, 20244.18004.18004.16004.16003.8807-
Jun 27, 20244.20004.20004.18004.18003.8993-
Jun 26, 20244.22004.22004.18004.18003.8993-
Jun 25, 20244.26004.28004.26004.28003.9926-
Jun 24, 20244.18004.22004.18004.22003.9367-
Jun 21, 20244.14004.20004.14004.20003.9180-
Jun 20, 20244.20004.22004.20004.22003.9367-
Jun 19, 20244.20004.20004.16004.16003.8807-
Jun 18, 20244.20004.24004.20004.24003.9553-
Jun 17, 20244.26004.26004.26004.26003.9740-
Jun 14, 20244.24004.32004.24004.32004.0299-
Jun 13, 20244.18004.18004.18004.18003.8993-
Jun 12, 20244.20004.20004.20004.20003.9180-
Jun 11, 20244.16004.24004.16004.24003.9553-
Jun 10, 20244.20004.20004.18004.18003.8993-
Jun 7, 20244.16004.18004.14004.18003.8993-
Jun 6, 20244.14004.20004.14004.20003.9180-
Jun 5, 20244.20004.24004.20004.24003.9553-
Jun 4, 20244.42004.42004.34004.34004.0486-
Jun 3, 20244.22004.30004.22004.30004.0113-
May 31, 20244.32004.32004.30004.30004.0113-
May 30, 20244.42004.42004.32004.32004.0299-
May 29, 20244.30004.36004.30004.36004.0673-
May 28, 20244.32004.32004.32004.32004.0299-
May 27, 20244.32004.42004.32004.42004.1232-
May 24, 20244.30004.34004.30004.34004.0486-
May 23, 20244.32004.34004.32004.34004.0486-
May 22, 20244.42004.86004.42004.64004.3285500
May 21, 20244.42004.44004.42004.44004.1419-
May 20, 20244.34004.38004.34004.38004.0859-
May 17, 20244.36004.38004.36004.38004.0859-
May 16, 20244.30004.38004.30004.38004.0859-
May 15, 20244.36004.42004.36004.42004.1232-
May 14, 20244.40004.50004.40004.50004.1979-
May 13, 20244.36004.46004.36004.46004.1605-
May 10, 20244.50004.50004.50004.50004.1979-
May 9, 20244.54004.54004.34004.34004.0486-
May 8, 20244.48004.52004.48004.52004.2165-
May 7, 20244.48004.50004.48004.50004.1979-
May 6, 20244.52004.52004.48004.48004.1792-
May 3, 20244.42004.46004.42004.46004.1605-
May 2, 20244.38004.52004.38004.52004.2165-
Apr 30, 20244.56004.56004.50004.50004.1979-
Apr 29, 20244.42004.48004.42004.48004.1792-
Apr 26, 20244.30004.38004.30004.38004.0859-
Apr 25, 20244.46004.46004.46004.46004.1605-
Apr 24, 20244.46004.54004.46004.54004.2352-
Apr 23, 20244.46004.46004.46004.46004.1605-
Apr 22, 20244.50004.52004.50004.52004.2165-
Apr 19, 20244.32004.32004.30004.32004.0299-
Apr 18, 20244.24004.34004.24004.34004.0486-
Apr 17, 20244.34004.72004.34004.72004.4031450
Apr 16, 20244.28004.28004.28004.28003.9926-
Apr 15, 20244.32004.32004.32004.32004.0299-
Apr 12, 20244.42004.44004.42004.44004.1419-
Apr 11, 20244.42004.44004.42004.44004.1419-
Apr 10, 20244.50004.50004.50004.50004.1979-
Apr 9, 20244.38004.40004.36004.40004.1046-
Apr 8, 20244.30004.34004.30004.34004.0486-
Apr 5, 20244.34004.42004.34004.42004.1232-
Apr 4, 20244.34004.36004.34004.36004.0673-