São Paulo - Delayed Quote BRL

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

Compare
22.93
+0.48
+(2.14%)
As of 3:45:07 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202522.5722.9822.5722.9322.93121,900
Jan 29, 202522.6722.9022.4522.4522.45120,000
Jan 28, 202522.5922.8022.5422.7922.79127,600
Jan 27, 202522.2622.8022.1422.5922.59240,200
Jan 24, 202522.1022.3122.0122.2222.22147,800
Jan 23, 202522.6622.8021.9722.1022.10194,700
Jan 22, 202522.3522.7222.1822.7222.72184,500
Jan 21, 202522.4822.5922.2622.3522.35104,000
Jan 20, 202522.4322.5922.3822.4822.4869,600
Jan 17, 202522.0722.6222.0722.4322.43187,500
Jan 16, 202522.2422.3222.0222.1422.14142,200
Jan 15, 202522.3022.4222.0022.2322.23218,400
Jan 14, 202522.1322.2622.0322.2622.2689,600
Jan 13, 202522.1822.3222.0622.1322.13169,400
Jan 10, 202522.4522.4522.0722.1822.18140,300
Jan 9, 202522.4722.4922.2922.3022.3069,200
Jan 8, 202522.6122.6522.4522.4922.4986,200
Jan 7, 202522.8823.0822.6222.6922.69130,100
Jan 6, 202522.5222.8122.2522.8122.81157,400
Jan 3, 202522.2722.3522.0422.2322.23473,000
Jan 2, 202522.3422.4921.9222.2522.25508,400
Dec 30, 202422.3422.5022.0022.1222.12297,100
Dec 27, 202422.4022.6322.1722.2922.29316,200
Dec 26, 202422.5622.7022.3522.5622.56191,600
Dec 23, 202422.9022.9022.4822.5522.55220,200
Dec 20, 202422.8223.1022.6022.9022.90157,800
Dec 19, 202422.7022.9522.6322.8222.82192,100
Dec 18, 202423.1023.3322.5222.7022.70438,500
Dec 17, 202423.3023.5423.2023.3023.30267,800
Dec 16, 202423.3823.6523.3323.4923.49194,000
Dec 13, 202423.2723.5223.2223.4723.47157,200
Dec 12, 202423.6923.7023.0523.2723.27208,700
Dec 11, 202423.2223.7923.2223.7123.71222,200
Dec 10, 202423.2023.5023.2023.3523.35194,700
Dec 9, 202423.1523.2523.0023.2023.20255,200
Dec 6, 202423.3123.4623.0223.0523.05198,900
Dec 5, 202423.4423.7423.2323.3023.30240,900
Dec 4, 202423.2423.6223.2423.4423.44209,000
Dec 3, 202423.4823.6723.1723.2523.25473,900
Dec 2, 202423.6323.8023.4023.5023.50473,300
Nov 29, 202423.5123.7423.3223.6123.61225,200
Nov 28, 202423.6123.6823.3123.5223.52216,700
Nov 27, 202423.7623.9223.5523.6123.61255,400
Nov 26, 202423.9224.1323.7423.7523.75207,200
Nov 25, 202423.9024.0923.8223.9223.92243,000
Nov 22, 202423.8024.0023.6724.0024.00262,200
Nov 21, 202423.8323.8823.5723.7923.79190,900
Nov 19, 202424.0624.0623.6823.7623.76243,800
Nov 18, 202423.9224.1823.7324.0624.06285,000
Nov 14, 202423.6024.0823.4223.9223.92214,600
Nov 13, 202423.6323.7423.4023.6023.60248,700
Nov 12, 202423.5923.8123.4523.6323.63279,700
Nov 11, 202423.9523.9523.5323.6323.63199,600
Nov 8, 202423.5523.8823.1723.8523.85253,200
Nov 7, 202424.5925.3323.5523.6023.60608,000
Nov 6, 202423.6424.7023.6324.3924.39364,600
Nov 5, 202423.7024.0323.6423.7523.75162,000
Nov 4, 202423.5323.8623.4623.6723.67235,100
Nov 1, 202423.5523.6923.3423.5023.50319,200
Oct 31, 202423.7023.8023.4023.5523.55445,000
Oct 30, 202423.5823.7423.5823.7123.71163,400
Oct 29, 202423.7023.7723.5223.5823.58225,300
Oct 28, 202423.5123.7323.5123.6223.62201,500
Oct 25, 202423.4123.6423.4123.5323.53153,900
Oct 24, 202423.0823.4222.9723.4223.42347,800
Oct 23, 2024 1.56 Dividend
Oct 23, 202423.2023.3822.9723.0923.09508,500
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 9, 202425.0225.2524.9024.9023.34233,100
Oct 8, 202425.2025.2325.0025.0023.43142,900
Oct 7, 202425.4925.4925.1425.1523.58146,300
Oct 4, 202425.1625.2025.0025.1523.58141,900
Oct 3, 202425.4225.5225.1525.1623.58157,500
Oct 2, 202425.2825.6025.2825.5623.96175,800
Oct 1, 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 9, 202426.5426.6226.1526.1924.55186,500
Sep 6, 202426.7026.8326.5126.5424.88204,400
Sep 5, 202426.5126.8426.4626.4624.80259,300
Sep 4, 202425.6226.5525.6226.4624.80331,000
Sep 3, 202425.8125.9225.4925.5323.93247,600
Sep 2, 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 9, 202425.8026.3725.8026.1324.49154,500
Aug 8, 202425.6525.9525.6325.8024.18113,200
Aug 7, 202425.6225.9525.5025.6124.01111,400
Aug 6, 202425.9925.9925.6625.7024.09219,600
Aug 5, 202425.3825.8025.1025.8024.18238,500
Aug 2, 202426.6226.6225.6525.6524.04191,200
Aug 1, 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 9, 202426.8327.2026.6526.8325.15188,200
Jul 8, 202427.0627.0626.7026.9325.24167,800
Jul 5, 202427.0727.0726.4327.0625.37374,600
Jul 4, 202426.2727.1326.1727.0625.37346,500
Jul 3, 202425.8926.2825.8926.2724.63195,800
Jul 2, 202425.7926.0425.7925.8224.20173,300
Jul 1, 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
Jun 7, 202424.8125.1524.7024.8523.29201,500
Jun 6, 202424.6825.0424.6524.8123.26162,600
Jun 5, 202425.3425.3724.6524.6523.11323,300
Jun 4, 202426.4526.4525.2825.3323.74324,400
Jun 3, 202425.2026.5025.2026.4624.80975,500
May 31, 202425.3025.5424.9025.3923.80338,500
May 29, 202425.4725.5025.1525.3023.72172,400
May 28, 202425.2725.5725.2725.4723.88113,800
May 27, 202425.2925.4225.1025.2723.69137,400
May 24, 202425.2025.4225.1325.3423.7597,600
May 23, 202425.2525.4725.0525.2123.63171,100
May 22, 202425.5125.5725.2125.3923.80184,200
May 21, 202425.4825.6725.3825.5423.9497,400
May 20, 202425.3725.7625.3225.4823.88120,400
May 17, 202425.5025.5725.2425.3723.78153,100
May 16, 202425.3225.5725.2525.4923.89134,900
May 15, 202425.3925.7825.2725.2723.69214,800
May 14, 202425.6626.0025.3925.3923.80186,700
May 13, 202425.4325.8125.3025.6624.05142,800
May 10, 202425.6326.0525.4325.4323.84250,900
May 9, 202425.7025.7724.8025.7024.09378,100
May 8, 202425.8026.1225.6426.1224.48165,900
May 7, 202425.5026.0025.5025.9024.28181,500
May 6, 202425.6425.9525.3525.5023.90243,700
May 3, 202425.0726.0025.0725.6724.06418,500
May 2, 202425.7825.9524.9425.0623.49386,000
Apr 30, 202426.0126.1425.6625.6624.05299,100
Apr 29, 202425.3626.1325.3526.0124.38362,800
Apr 26, 202425.2525.5225.0925.3023.72138,000
Apr 25, 202425.8925.9025.0125.0123.44189,600
Apr 24, 202426.0526.0725.6725.8124.19159,500
Apr 23, 202425.8026.0625.6326.0224.39276,300
Apr 22, 202426.4726.6025.8425.8424.22325,100
Apr 19, 202425.0826.6325.0826.6324.96746,700
Apr 18, 202425.1225.5024.9925.0823.51295,200
Apr 17, 202424.9725.4024.8524.8823.32205,900
Apr 16, 202424.6125.5024.3824.9823.42391,100
Apr 15, 202424.7624.8724.5724.7223.17261,500
Apr 12, 202425.2325.2324.6124.7523.20330,900
Apr 11, 202425.0325.3724.8625.1823.60212,100
Apr 10, 202425.4425.4424.9524.9923.43223,600
Apr 9, 202424.9025.6524.9025.4923.89212,400
Apr 8, 202424.8925.1524.8024.9423.38229,600
Apr 5, 202425.1625.3424.7224.8923.33311,900
Apr 4, 202424.7625.3524.7625.1623.58298,000
Apr 3, 202424.8925.0024.4824.7723.22231,000
Apr 2, 202425.1125.1824.8224.8423.28208,600
Apr 1, 202424.6425.2724.6425.0123.44304,000
Mar 28, 202424.8825.0124.5424.5623.02287,400
Mar 27, 202424.4324.8524.3524.8023.25315,200
Mar 26, 202424.0024.2023.8724.2022.68252,400
Mar 25, 202423.8524.0923.8424.0022.50232,900
Mar 22, 202424.0624.1023.7323.8422.35211,100
Mar 21, 202424.0024.2023.9624.0222.52210,800
Mar 20, 202423.7624.0223.7124.0022.50160,900
Mar 19, 202423.7223.9223.6523.7622.27160,300
Mar 18, 202423.7423.9123.3023.6222.14275,800
Mar 15, 202423.8323.8723.5623.7022.22245,200
Mar 14, 202423.8023.9723.7223.7922.30248,400
Mar 13, 202423.9524.0323.8023.8022.31242,700
Mar 12, 202424.1124.1223.8923.9322.43180,000
Mar 11, 202424.0824.2023.8724.0122.51237,800
Mar 8, 202423.9624.1523.6724.0822.57310,100
Mar 7, 202423.9024.1023.8723.9622.46501,300
Mar 6, 202424.0224.1723.8123.9022.40588,400
Mar 5, 202423.9524.2323.9524.0022.50595,600
Mar 4, 202424.1024.1023.8623.8822.38584,500
Mar 1, 202423.8824.0023.7324.0022.50299,300
Feb 29, 202424.0524.1523.6623.7222.23690,300
Feb 28, 202423.8524.2423.7524.0522.54336,000
Feb 27, 202423.7524.2023.7223.8822.38467,000
Feb 26, 202423.6123.7923.5423.7022.22400,000
Feb 23, 202423.9424.2923.6123.6122.13272,600
Feb 22, 202423.9024.0923.6423.9922.49449,100
Feb 21, 202424.0024.1923.6623.6622.18441,100
Feb 20, 202423.6924.0223.5824.0222.52238,200
Feb 19, 202424.0024.0023.6523.7022.22265,500
Feb 16, 202423.7324.0323.6023.9822.48277,700
Feb 15, 202423.2723.7323.1923.5822.10298,300
Feb 14, 202423.8023.8223.1823.2721.81475,300
Feb 9, 202424.2824.2923.6923.8422.35398,300
Feb 8, 202424.5024.5023.4024.2622.74667,100
Feb 7, 202424.2624.6924.2324.6323.09409,500
Feb 6, 202424.1624.5224.1324.2622.74431,800
Feb 5, 202424.7024.7024.1524.1522.64386,400
Feb 2, 202424.6124.8124.4624.7123.16333,000
Feb 1, 202424.6924.8724.2124.6123.07554,400
Jan 31, 202424.9025.4024.6624.6623.12312,800
Jan 30, 202424.9024.9824.8024.9023.34164,200

Related Tickers

SLCE3.SA SLC Agrícola S.A.
17.80
+1.60%
 
BEEF3.SA Minerva S.A.
4.9400
+2.71%
 
MNPR3.SA Minupar Participações S.A.
27.45
0.00%
 
LAND3.SA Terra Santa Propriedades Agrícolas S.A.
14.84
+1.64%
 
OVO.WA Ovostar Union Public Company Limited
70.00
0.00%
 
MRVSY Minerva S.A.
4.2500
0.00%
 
SLCJY SLC Agrícola S.A.
3.0300
+4.48%
 
MHPSY MHP SE
4.7600
0.00%
 
AGRO Adecoagro S.A.
9.69
+1.68%
 
MHPC.IL MHP SE
5.36
-3.60%