BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BST:52BA)
Germany · Delayed Price · Currency is EUR 3.140
-0.040 (-1.26%)
At close: Feb 5, 2026
BST:52BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | - |
| Feb 4, 2026 | 3.36 | 3.38 | 3.16 | 3.18 | 3.18 | -7.02% | - |
| Feb 3, 2026 | 3.28 | 3.46 | 3.24 | 3.42 | 3.42 | 1.79% | - |
| Feb 2, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 1.20% | - |
| Jan 30, 2026 | 3.42 | 3.42 | 3.30 | 3.32 | 3.32 | -2.92% | - |
| Jan 29, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jan 28, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.42 | 3.42 | 3.42 | - | 560 |
| Jan 26, 2026 | 3.34 | 3.46 | 3.34 | 3.42 | 3.42 | 1.18% | - |
| Jan 23, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | - |
| Jan 22, 2026 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | - | - |
| Jan 21, 2026 | 3.18 | 3.34 | 3.12 | 3.32 | 3.32 | 3.11% | - |
| Jan 20, 2026 | 3.20 | 3.24 | 3.08 | 3.22 | 3.22 | 3.87% | 6,366 |
| Jan 19, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jan 16, 2026 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | -1.88% | - |
| 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 |