BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BST:52BA)
Germany · Delayed Price · Currency is EUR 3.200
+0.060 (1.91%)
At close: Jan 15, 2026
BST:52BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 3.14 | 3.22 | 3.14 | 3.20 | 3.20 | 1.91% | - |
| Jan 14, 2026 | 3.12 | 3.20 | 3.12 | 3.14 | 3.14 | -0.63% | - |
| Jan 13, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | - | - |
| Jan 12, 2026 | 3.06 | 3.16 | 3.04 | 3.16 | 3.16 | 1.28% | - |
| Jan 9, 2026 | 3.08 | 3.20 | 3.08 | 3.12 | 3.12 | 0.65% | - |
| Jan 8, 2026 | 2.98 | 3.12 | 2.98 | 3.10 | 3.10 | 2.65% | - |
| Jan 7, 2026 | 3.04 | 3.04 | 2.90 | 3.02 | 3.02 | -1.31% | - |
| Jan 6, 2026 | 3.02 | 3.20 | 3.02 | 3.06 | 3.06 | 0.66% | 1,290 |
| Jan 5, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | - |
| Jan 2, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 2.74% | - |
| Dec 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Dec 29, 2025 | 3.12 | 3.12 | 2.94 | 2.94 | 2.94 | -0.68% | 50 |
| Dec 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Dec 22, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Dec 19, 2025 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 4.64% | 160 |
| Dec 17, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Dec 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Dec 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Dec 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Dec 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Dec 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Dec 9, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | - |
| Dec 8, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Dec 5, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Dec 4, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | - |
| Dec 3, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 1.95% | - |
| Dec 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Dec 1, 2025 | 3.14 | 3.32 | 3.08 | 3.10 | 3.10 | -1.27% | 392 |
| Nov 28, 2025 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 2.61% | - |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Nov 26, 2025 | 3.02 | 3.10 | 3.02 | 3.08 | 3.08 | 2.67% | - |
| Nov 25, 2025 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | -1.96% | - |
| Nov 24, 2025 | 3.12 | 3.12 | 2.96 | 3.06 | 3.06 | 3.38% | 100 |
| Nov 21, 2025 | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | -4.52% | - |
| Nov 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 350 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Nov 18, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | -2.48% | - |
| Nov 17, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | 80 |
| Nov 14, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | - |
| Nov 12, 2025 | 3.16 | 3.24 | 3.12 | 3.12 | 3.12 | - | 400 |
| Oct 28, 2025 | 3.06 | 3.30 | 3.06 | 3.12 | 3.12 | 1.96% | 6,392 |
| Oct 24, 2025 | 3.10 | 3.20 | 3.06 | 3.06 | 3.06 | -7.27% | 3,000 |
| Aug 29, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.20 | 3.12% | 700 |