BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BST:52BA)
Germany · Delayed Price · Currency is EUR 3.220
-0.020 (-0.62%)
At close: Apr 28, 2026
BST:52BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -0.62% | - |
| Apr 27, 2026 | 3.36 | 3.42 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Apr 24, 2026 | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | -0.59% | - |
| Apr 23, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 0.59% | - |
| Apr 22, 2026 | 3.38 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | - |
| Apr 21, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | - |
| Apr 20, 2026 | 3.38 | 3.62 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Apr 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Apr 16, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Apr 15, 2026 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | -0.58% | - |
| Apr 14, 2026 | 3.46 | 3.64 | 3.44 | 3.46 | 3.46 | -1.14% | - |
| Apr 13, 2026 | 3.42 | 3.58 | 3.42 | 3.50 | 3.50 | 1.16% | - |
| Apr 10, 2026 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | -2.26% | - |
| Apr 9, 2026 | 3.46 | 3.58 | 3.38 | 3.54 | 3.54 | 1.72% | - |
| Apr 8, 2026 | 3.48 | 3.50 | 3.38 | 3.48 | 3.48 | 1.75% | - |
| Apr 7, 2026 | 3.48 | 3.62 | 3.38 | 3.42 | 3.42 | -1.16% | - |
| Apr 2, 2026 | 3.52 | 3.58 | 3.42 | 3.46 | 3.46 | -1.70% | - |
| Apr 1, 2026 | 3.58 | 3.66 | 3.46 | 3.52 | 3.52 | -1.68% | - |
| Mar 31, 2026 | 3.60 | 3.72 | 3.52 | 3.58 | 3.58 | 2.87% | - |
| Mar 30, 2026 | 3.38 | 3.56 | 3.38 | 3.48 | 3.48 | 5.45% | - |
| Mar 27, 2026 | 3.24 | 3.42 | 3.24 | 3.30 | 3.30 | 1.85% | - |
| Mar 26, 2026 | 3.28 | 3.56 | 3.24 | 3.24 | 3.24 | -1.22% | 700 |
| Mar 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.65% | - |
| Mar 24, 2026 | 3.34 | 3.58 | 3.34 | 3.44 | 3.44 | 2.38% | - |
| Mar 23, 2026 | 3.34 | 3.54 | 3.30 | 3.36 | 3.36 | -0.59% | - |
| Mar 20, 2026 | 3.46 | 3.78 | 3.38 | 3.38 | 3.38 | -2.87% | 800 |
| Mar 19, 2026 | 3.70 | 3.70 | 3.44 | 3.48 | 3.48 | 4.82% | - |
| Mar 18, 2026 | 3.64 | 3.74 | 3.32 | 3.32 | 3.32 | -7.78% | - |
| Mar 17, 2026 | 3.98 | 3.98 | 3.60 | 3.60 | 3.60 | - | 700 |
| Mar 16, 2026 | 3.60 | 3.76 | 3.58 | 3.60 | 3.60 | 1.12% | - |
| Mar 13, 2026 | 3.56 | 3.70 | 3.56 | 3.56 | 3.56 | -10.10% | - |
| Mar 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | 20 |
| Mar 11, 2026 | 3.50 | 3.78 | 3.44 | 3.78 | 3.78 | 8.00% | 20 |
| Mar 10, 2026 | 3.38 | 3.62 | 3.36 | 3.50 | 3.50 | 3.55% | - |
| Mar 9, 2026 | 3.38 | 3.48 | 3.36 | 3.38 | 3.38 | -1.17% | - |
| Mar 6, 2026 | 3.44 | 3.48 | 3.38 | 3.42 | 3.42 | -1.16% | - |
| Mar 5, 2026 | 3.50 | 3.54 | 3.40 | 3.46 | 3.46 | -1.70% | - |
| Mar 4, 2026 | 3.42 | 3.60 | 3.42 | 3.52 | 3.52 | 1.73% | - |
| Mar 3, 2026 | 3.50 | 3.50 | 3.38 | 3.46 | 3.46 | -2.81% | - |
| Mar 2, 2026 | 3.48 | 3.74 | 3.46 | 3.56 | 3.56 | 1.14% | 2,000 |
| Feb 27, 2026 | 3.52 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | - |
| Feb 26, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 2.30% | - |
| Feb 25, 2026 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | 1.75% | - |
| Feb 24, 2026 | 3.34 | 3.42 | 3.32 | 3.42 | 3.42 | 3.64% | - |
| Feb 23, 2026 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | - | - |
| Feb 20, 2026 | 3.22 | 3.32 | 3.20 | 3.30 | 3.30 | 3.12% | - |
| Feb 19, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 18, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | - | - |
| Feb 17, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | - | - |
| Feb 16, 2026 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | 0.63% | - |