BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BST:52BA)
Germany · Delayed Price · Currency is EUR 3.280
+0.100 (3.14%)
At close: Jul 20, 2026
BST:52BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 3.14% | - |
| Jul 17, 2026 | 3.16 | 3.24 | 3.16 | 3.18 | 3.18 | -1.24% | - |
| Jul 16, 2026 | 3.16 | 3.26 | 3.14 | 3.22 | 3.22 | 1.26% | - |
| Jul 15, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | 1.27% | - |
| Jul 14, 2026 | 3.10 | 3.20 | 3.08 | 3.14 | 3.14 | 1.29% | - |
| Jul 13, 2026 | 3.14 | 3.20 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jul 10, 2026 | 3.08 | 3.18 | 3.06 | 3.16 | 3.16 | 2.60% | - |
| Jul 9, 2026 | 3.06 | 3.14 | 3.04 | 3.08 | 3.08 | -2.53% | - |
| Jul 8, 2026 | 3.04 | 3.16 | 3.02 | 3.16 | 3.16 | 3.27% | - |
| Jul 7, 2026 | 3.08 | 3.14 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jul 6, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Jul 3, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -0.65% | - |
| Jul 2, 2026 | 3.08 | 3.20 | 3.04 | 3.10 | 3.10 | - | 954 |
| Jul 1, 2026 | 3.06 | 3.14 | 3.04 | 3.10 | 3.10 | 0.65% | - |
| Jun 30, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | - |
| Jun 29, 2026 | 3.08 | 3.12 | 3.04 | 3.10 | 3.10 | - | - |
| Jun 26, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 1.97% | - |
| Jun 25, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | - |
| Jun 24, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | - | - |
| Jun 23, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | - |
| Jun 22, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | - |
| Jun 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Jun 18, 2026 | 3.10 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Jun 17, 2026 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jun 16, 2026 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | -0.63% | - |
| Jun 15, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jun 12, 2026 | 3.16 | 3.22 | 3.12 | 3.20 | 3.20 | - | - |
| Jun 11, 2026 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | 1.91% | - |
| Jun 10, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | - | - |
| Jun 9, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 0.64% | - |
| Jun 8, 2026 | 3.16 | 3.16 | 3.06 | 3.12 | 3.12 | -1.27% | - |
| Jun 5, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jun 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jun 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Jun 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jun 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| May 29, 2026 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| May 28, 2026 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | - | - |
| May 27, 2026 | 3.22 | 3.30 | 3.18 | 3.22 | 3.22 | -0.62% | - |
| May 26, 2026 | 3.24 | 3.24 | 3.16 | 3.24 | 3.24 | - | - |
| May 25, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | - |
| May 22, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -0.62% | - |
| May 21, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | - |
| May 20, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 1.27% | - |
| May 19, 2026 | 3.16 | 3.30 | 3.16 | 3.16 | 3.16 | - | - |
| May 18, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | - |
| May 15, 2026 | 3.20 | 3.24 | 3.12 | 3.14 | 3.14 | -1.88% | - |
| May 14, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | - |
| May 13, 2026 | 3.18 | 3.38 | 3.16 | 3.16 | 3.16 | -3.07% | 2,000 |
| May 12, 2026 | 3.26 | 3.26 | 3.18 | 3.26 | 3.26 | - | - |