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

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

Compare
3.5200
0.0000
(0.00%)
At close: April 4 at 5:03:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.50003.80003.50003.52003.52007,000
Apr 3, 20253.48003.54003.42003.52003.5200-
Apr 2, 20253.60003.60003.58003.58003.5800-
Apr 1, 20253.58003.62003.54003.54003.5400-
Mar 31, 20253.46003.70003.46003.56003.56001,400
Mar 28, 20253.52003.54003.50003.50003.5000-
Mar 27, 20253.44003.46003.44003.46003.4600-
Mar 26, 20253.42003.50003.42003.50003.5000-
Mar 25, 20253.44003.52003.44003.50003.5000-
Mar 24, 20253.42003.46003.42003.46003.4600-
Mar 21, 20253.44003.44003.44003.44003.4400-
Mar 20, 20253.40003.48003.40003.48003.4800-
Mar 19, 20253.40003.44003.40003.44003.4400-
Mar 18, 20253.40003.48003.40003.44003.4400-
Mar 17, 20253.28003.34003.18003.34003.3400-
Mar 14, 20253.22003.28003.22003.28003.2800-
Mar 13, 20253.22003.32003.22003.32003.3200-
Mar 12, 20253.28003.30003.22003.28003.2800-
Mar 11, 20253.28003.30003.22003.28003.2800-
Mar 10, 20253.34003.38003.32003.38003.3800-
Mar 7, 20253.36003.36003.30003.36003.3600-
Mar 6, 20253.40003.42003.38003.40003.4000-
Mar 5, 20253.52003.56003.50003.50003.50002,000
Mar 4, 20253.42003.48003.36003.48003.4800-
Mar 3, 20253.34003.38003.32003.36003.3600-
Feb 28, 20253.28003.28003.28003.28003.2800-
Feb 27, 20253.30003.34003.30003.32003.3200-
Feb 26, 20253.38003.38003.36003.36003.3600-
Feb 25, 20253.36003.40003.36003.38003.3800-
Feb 24, 20253.48003.50003.40003.40003.4000-
Feb 21, 20253.50003.54003.48003.54003.5400-
Feb 20, 20253.50003.56003.48003.48003.4800-
Feb 19, 20253.48003.56003.48003.56003.5600-
Feb 18, 20253.52003.56003.50003.54003.5400-
Feb 17, 20253.50003.50003.50003.50003.5000-
Feb 14, 20253.50003.50003.48003.50003.5000-
Feb 13, 20253.52003.56003.52003.56003.5600-
Feb 12, 20253.56003.64003.56003.56003.5600-
Feb 11, 20253.50003.60003.50003.60003.6000-
Feb 10, 20253.52003.58003.52003.58003.5800-
Feb 7, 20253.62003.62003.54003.54003.5400-
Feb 6, 20253.58003.62003.58003.62003.6200-
Feb 5, 20253.56003.64003.54003.64003.6400-
Feb 4, 20253.56003.56003.54003.54003.5400-
Feb 3, 20253.64003.64003.62003.62003.6200-
Jan 31, 20253.62003.70003.62003.70003.7000-
Jan 30, 20253.62003.64003.60003.64003.6400-
Jan 29, 20253.64003.66003.64003.66003.6600-
Jan 28, 20253.60003.66003.60003.64003.6400-
Jan 27, 20253.56003.60003.54003.60003.6000-
Jan 24, 20253.52003.52003.52003.52003.5200-
Jan 23, 20253.54003.60003.54003.56003.5600-
Jan 22, 20253.52003.56003.52003.56003.5600-
Jan 21, 20253.50003.52003.50003.52003.5200-
Jan 20, 20253.52003.54003.52003.52003.5200-
Jan 17, 20253.50003.56003.50003.56003.5600-
Jan 16, 20253.54003.56003.54003.56003.5600-
Jan 15, 20253.52003.52003.50003.50003.5000-
Jan 14, 20253.44003.50003.44003.50003.5000-
Jan 13, 20253.42003.46003.40003.46003.4600-
Jan 10, 20253.44003.46003.42003.42003.4200-
Jan 9, 20253.42003.42003.42003.42003.4200-
Jan 8, 20253.46003.48003.44003.44003.4400-
Jan 7, 20253.42003.52003.42003.52003.5200-
Jan 6, 20253.42003.42003.42003.42003.4200-
Jan 3, 20253.48003.48003.48003.48003.4800-
Jan 2, 20253.40003.40003.40003.40003.4000-
Dec 30, 20243.34003.34003.34003.34003.3400-
Dec 27, 20243.38003.38003.36003.36003.3600-
Dec 23, 20243.48003.62003.48003.62003.6200-
Dec 20, 20243.44003.64003.44003.52003.5200191
Dec 19, 20243.38003.52003.38003.48003.4800-
Dec 18, 20243.50003.50003.48003.48003.4800-
Dec 17, 20243.50003.52003.48003.48003.4800-
Dec 16, 20243.54003.70003.54003.70003.7000405
Dec 13, 20243.58003.60003.56003.58003.5800-
Dec 12, 20243.58003.64003.58003.60003.6000-
Dec 11, 20243.62003.64003.62003.64003.6400-
Dec 10, 20243.54003.64003.54003.64003.6400-
Dec 9, 20243.56003.56003.54003.56003.5600-
Dec 6, 20243.70003.70003.60003.60003.6000-
Dec 5, 20243.70003.72003.70003.72003.7200-
Dec 4, 20243.62003.66003.62003.66003.6600-
Dec 3, 20243.66003.66003.64003.64003.6400-
Dec 2, 20243.66003.68003.66003.68003.6800-
Nov 29, 20243.74003.76003.62003.70003.7000-
Nov 28, 20243.72003.74003.72003.74003.7400-
Nov 27, 20243.84003.84003.80003.80003.8000-
Nov 26, 20243.86003.90003.86003.90003.9000-
Nov 25, 20243.86003.88003.86003.88003.8800-
Nov 22, 20243.82003.90003.82003.86003.8600-
Nov 21, 20243.84003.84003.80003.80003.8000-
Nov 20, 20243.82003.82003.82003.82003.8200-
Nov 19, 20243.86003.86003.86003.86003.8600-
Nov 18, 20243.86003.86003.84003.84003.8400-
Nov 15, 20243.82003.82003.80003.80003.8000-
Nov 14, 20243.76003.84003.76003.84003.8400-
Nov 13, 20243.74003.80003.74003.78003.7800-
Nov 12, 20243.74003.78003.74003.78003.7800-
Nov 11, 20243.80003.82003.76003.76003.7600-
Nov 8, 20243.78003.78003.70003.74003.7400-
Nov 7, 20243.92004.04003.86003.86003.8600-
Nov 6, 20243.78003.90003.78003.86003.8600-
Nov 5, 20243.70003.76003.70003.76003.7600-
Nov 4, 20243.62003.72003.62003.72003.7200-
Nov 1, 20243.66003.70003.66003.70003.7000-
Oct 31, 20243.70003.72003.70003.72003.7200-
Oct 30, 20243.70003.74003.70003.74003.7400-
Oct 29, 20243.76003.98003.76003.78003.7800650
Oct 28, 20243.78003.80003.78003.80003.8000-
Oct 25, 20243.82003.98003.80003.80003.8000-
Oct 24, 2024 0.2519 Dividend
Oct 24, 20243.98003.98003.98003.98003.9800-
Oct 23, 20244.04004.06003.98004.02003.7439-
Oct 22, 20243.98004.06003.98004.06003.7811-
Oct 21, 20243.90004.02003.90003.98003.7066-
Oct 18, 20243.94004.04003.94003.94003.6694-
Oct 17, 20243.96003.98003.96003.98003.7066-
Oct 16, 20243.96004.06003.96003.96003.6880-
Oct 15, 20244.10004.10004.00004.00003.7253-
Oct 14, 20243.98004.00003.98004.00003.7253-
Oct 11, 20244.00004.00003.98003.98003.7066-
Oct 10, 20244.02004.12004.02004.04003.7625-
Oct 9, 20244.06004.16004.06004.08003.7998-
Oct 8, 20244.12004.14004.12004.12003.8370-
Oct 7, 20244.10004.18004.10004.16003.8743-
Oct 4, 20244.14004.14004.12004.14003.8557-
Oct 3, 20244.14004.14004.12004.12003.8370-
Oct 2, 20244.08004.18004.08004.18003.8929-
Oct 1, 20244.10004.16004.10004.14003.8557-
Sep 30, 20244.10004.18004.08004.12003.8370-
Sep 27, 20244.12004.16004.10004.12003.8370-
Sep 26, 20244.12004.16004.12004.14003.8557-
Sep 25, 20244.06004.06004.06004.06003.7811-
Sep 24, 20244.06004.16004.06004.16003.8743-
Sep 23, 20244.02004.10004.00004.10003.8184-
Sep 20, 20244.18004.18004.08004.08003.7998-
Sep 19, 20244.26004.30004.26004.30004.0047-
Sep 18, 20244.26004.28004.24004.28003.9860-
Sep 17, 20244.34004.36004.34004.34004.0419-
Sep 16, 20244.26004.36004.26004.36004.0605-
Sep 13, 20244.20004.26004.12004.26003.9674-
Sep 12, 20244.16004.16004.14004.16003.8743-
Sep 11, 20244.14004.18004.14004.16003.8743-
Sep 10, 20244.14004.14004.12004.12003.8370-
Sep 9, 20244.18004.20004.14004.14003.8557-
Sep 6, 20244.18004.24004.16004.22003.9302-
Sep 5, 20244.12004.20004.10004.20003.9115-
Sep 4, 20244.04004.16004.04004.14003.8557-
Sep 3, 20244.08004.14004.06004.06003.7811-
Sep 2, 20244.08004.08004.08004.08003.7998-
Aug 30, 20244.10004.12004.04004.04003.7625-
Aug 29, 20244.16004.20004.08004.08003.7998-
Aug 28, 20244.20004.20004.16004.16003.8743-
Aug 27, 20244.18004.18004.16004.18003.8929-
Aug 26, 20244.14004.16004.08004.16003.8743-
Aug 23, 20244.08004.16004.08004.16003.8743-
Aug 22, 20244.14004.16004.10004.14003.8557-
Aug 21, 20244.18004.18004.18004.18003.8929-
Aug 20, 20244.20004.22004.18004.18003.8929-
Aug 19, 20244.14004.22004.14004.22003.9302-
Aug 16, 20244.20004.26004.20004.26003.9674-
Aug 15, 20244.20004.34004.20004.24003.9488-
Aug 14, 20244.24004.24004.20004.22003.9302-
Aug 13, 20244.18004.22004.18004.22003.9302-
Aug 12, 20244.26004.26004.26004.26003.9674-
Aug 9, 20244.18004.32004.18004.32004.0233-
Aug 8, 20244.08004.12004.08004.12003.8370-
Aug 7, 20244.12004.14004.12004.14003.8557-
Aug 6, 20244.06004.12004.04004.12003.8370-
Aug 5, 20244.04004.12003.96003.98003.7066-
Aug 2, 20244.12004.16004.10004.14003.8557-
Aug 1, 20244.20004.28004.20004.28003.9860-
Jul 31, 20244.24004.26004.22004.24003.9488-
Jul 30, 20244.24004.34004.22004.22003.9302-
Jul 29, 20244.28004.30004.28004.28003.9860-
Jul 26, 20244.20004.24004.20004.24003.9488-
Jul 25, 20244.26004.26004.24004.24003.9488-
Jul 24, 20244.32004.32004.28004.28003.9860-
Jul 23, 20244.40004.48004.36004.36004.0605-
Jul 22, 20244.40004.42004.40004.42004.1164-
Jul 19, 20244.38004.48004.38004.44004.1351-
Jul 18, 20244.50004.50004.44004.44004.1351-
Jul 17, 20244.40004.40004.36004.36004.0605-
Jul 16, 20244.42004.46004.34004.46004.1537-
Jul 15, 20244.40004.42004.38004.42004.1164-
Jul 12, 20244.42004.42004.38004.42004.1164-
Jul 11, 20244.38004.40004.38004.40004.0978-
Jul 10, 20244.42004.46004.40004.46004.1537-
Jul 9, 20244.38004.44004.38004.44004.1351-
Jul 8, 20244.38004.40004.38004.40004.0978-
Jul 5, 20244.20004.42004.20004.36004.0605-
Jul 4, 20244.22004.22004.20004.20003.9115-
Jul 3, 20244.16004.24004.16004.24003.9488-
Jul 2, 20244.16004.20004.16004.18003.8929-
Jul 1, 20244.16004.20004.16004.20003.9115-
Jun 28, 20244.24004.28004.24004.24003.9488-
Jun 27, 20244.26004.26004.22004.22003.9302-
Jun 26, 20244.28004.30004.24004.24003.9488-
Jun 25, 20244.34004.34004.32004.34004.0419-
Jun 24, 20244.24004.30004.24004.30004.0047-
Jun 21, 20244.20004.28004.20004.28003.9860-
Jun 20, 20244.26004.40004.26004.28003.9860-
Jun 19, 20244.26004.26004.24004.24003.9488-
Jun 18, 20244.26004.34004.26004.32004.0233-
Jun 17, 20244.34004.36004.28004.28003.9860-
Jun 14, 20244.32004.40004.30004.40004.0978-
Jun 13, 20244.24004.24004.24004.24003.9488-
Jun 12, 20244.28004.28004.24004.24003.9488-
Jun 11, 20244.34004.36004.34004.36004.0605-
Jun 10, 20244.28004.28004.26004.26003.9674-
Jun 7, 20244.22004.28004.22004.28003.9860-
Jun 6, 20244.20004.24004.20004.22003.9302-
Jun 5, 20244.28004.36004.26004.26003.9674-
Jun 4, 20244.48004.50004.48004.50004.1909-
Jun 3, 20244.32004.36004.32004.34004.0419-
May 31, 20244.40004.42004.36004.38004.0792-
May 30, 20244.46004.46004.44004.46004.1537-
May 29, 20244.36004.46004.36004.40004.0978-
May 28, 20244.52004.52004.40004.44004.1351-
May 27, 20244.40004.40004.40004.40004.0978-
May 24, 20244.38004.42004.38004.42004.1164-
May 23, 20244.40004.46004.38004.46004.1537-
May 22, 20244.48004.50004.48004.48004.1723-
May 21, 20244.48004.48004.48004.48004.1723-
May 20, 20244.42004.48004.42004.48004.1723-
May 17, 20244.44004.44004.42004.44004.1351-
May 16, 20244.38004.44004.38004.42004.1164-
May 15, 20244.44004.46004.42004.42004.1164-
May 14, 20244.48004.66004.48004.50004.1909-
May 13, 20244.44004.54004.44004.54004.2282-
May 10, 20244.60004.60004.56004.56004.2468-
May 9, 20244.60004.62004.42004.48004.1723-
May 8, 20244.58004.64004.58004.64004.3213-
May 7, 20244.56004.58004.54004.58004.2654-
May 6, 20244.60004.60004.60004.60004.2841-
May 3, 20244.52004.56004.52004.56004.2468-
May 2, 20244.46004.58004.46004.58004.2654-
Apr 30, 20244.64004.64004.56004.56004.2468-
Apr 29, 20244.50004.68004.50004.68004.35866,000
Apr 26, 20244.38004.50004.36004.48004.1723-
Apr 25, 20244.52004.52004.46004.46004.1537-
Apr 24, 20244.54004.60004.54004.56004.2468-
Apr 23, 20244.54004.54004.52004.54004.2282-
Apr 22, 20244.58004.58004.58004.58004.2654-
Apr 19, 20244.36004.52004.36004.46004.1537-
Apr 18, 20244.32004.44004.32004.44004.1351-
Apr 17, 20244.42004.42004.42004.42004.1164-
Apr 16, 20244.34004.40004.30004.30004.0047-
Apr 15, 20244.40004.40004.38004.38004.0792-
Apr 12, 20244.50004.52004.48004.48004.1723-
Apr 11, 20244.48004.50004.48004.50004.1909-
Apr 10, 20244.58004.62004.56004.56004.2468-
Apr 9, 20244.44004.58004.44004.58004.2654-
Apr 8, 20244.38004.38004.38004.38004.0792-
Apr 5, 20244.42004.48004.38004.48004.17231,000
Apr 4, 20244.42004.44004.40004.44004.1351-