BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BST:52BA)
Germany · Delayed Price · Currency is EUR 3.120
-0.040 (-1.27%)
At close: Jun 8, 2026
BST:52BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 11, 2026 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 1.87% | - |
| May 8, 2026 | 3.20 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | - |
| May 7, 2026 | 3.20 | 3.26 | 3.16 | 3.26 | 3.26 | 0.62% | - |
| May 6, 2026 | 3.30 | 3.44 | 3.22 | 3.24 | 3.24 | -2.41% | 3,000 |
| May 5, 2026 | 3.22 | 3.32 | 3.20 | 3.32 | 3.32 | 2.47% | - |
| May 4, 2026 | 3.24 | 3.30 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Apr 30, 2026 | 3.20 | 3.36 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Apr 28, 2026 | 3.22 | 3.22 | 3.22 | 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 |