BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BST:52BA)
Germany · Delayed Price · Currency is EUR 3.240
+0.080 (2.53%)
At close: Aug 28, 2026
BST:52BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.16 | 3.24 | 3.12 | 3.24 | 3.24 | 2.53% | 4,000 |
| Aug 27, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | - |
| Aug 26, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Aug 25, 2026 | 3.24 | 3.24 | 3.12 | 3.22 | 3.22 | -0.62% | 2,600 |
| Aug 24, 2026 | 3.16 | 3.36 | 3.08 | 3.24 | 3.24 | 2.53% | - |
| Aug 21, 2026 | 3.12 | 3.16 | 3.06 | 3.16 | 3.16 | 1.28% | - |
| Aug 20, 2026 | 3.06 | 3.18 | 3.02 | 3.12 | 3.12 | 1.30% | 1,200 |
| Aug 19, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | - |
| Aug 18, 2026 | 3.06 | 3.14 | 3.06 | 3.08 | 3.08 | -7.78% | - |
| Aug 17, 2026 | 3.06 | 3.34 | 3.02 | 3.34 | 3.34 | 9.15% | - |
| Aug 14, 2026 | 3.24 | 3.32 | 3.00 | 3.06 | 3.06 | - | 2,937 |
| Aug 13, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 2.00% | - |
| Aug 12, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | - |
| Aug 11, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | - |
| Aug 10, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | - |
| Aug 7, 2026 | 3.04 | 3.16 | 3.02 | 3.04 | 3.04 | -1.30% | - |
| Aug 6, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | - |
| Aug 5, 2026 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | -1.29% | - |
| Aug 4, 2026 | 3.12 | 3.22 | 3.08 | 3.10 | 3.10 | -1.27% | - |
| Aug 3, 2026 | 3.20 | 3.22 | 3.08 | 3.14 | 3.14 | -1.88% | - |
| Jul 31, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | - |
| Jul 30, 2026 | 3.12 | 3.28 | 3.12 | 3.18 | 3.18 | 1.27% | 1,862 |
| Jul 29, 2026 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | -0.63% | - |
| Jul 28, 2026 | 3.16 | 3.26 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 27, 2026 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jul 24, 2026 | 3.16 | 3.24 | 3.16 | 3.18 | 3.18 | 1.27% | - |
| Jul 23, 2026 | 3.24 | 3.30 | 3.14 | 3.14 | 3.14 | -5.99% | - |
| Jul 22, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 0.60% | - |
| Jul 21, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 1.22% | - |
| 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% | - |