Agree Realty Corporation (BVMF:A1DC34)
Brazil · Delayed Price · Currency is BRL 47.79
+0.69 (1.46%)
At close: Jun 23, 2026
BVMF:A1DC34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | - | - | - |
| Jun 23, 2026 | 48.35 | 48.40 | 47.79 | 47.79 | 47.79 | 1.46% | 3,000 |
| Jun 22, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.84% | 11 |
| Jun 18, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.41% | 5 |
| Jun 17, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.78% | 1 |
| Jun 16, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.51% | 22 |
| Jun 15, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -1.64% | 1 |
| Jun 12, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.35% | 6 |
| Jun 11, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 4.78% | 5 |
| Jun 3, 2026 | 45.89 | 46.20 | 45.89 | 46.20 | 46.20 | 1.52% | 8 |
| Jun 2, 2026 | 45.50 | 45.51 | 45.50 | 45.51 | 45.51 | -3.17% | 5 |
| Jun 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.32% | 2 |
| May 29, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -1.42% | 5 |
| May 28, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 1.25% | 1 |
| May 21, 2026 | 47.15 | 47.35 | 47.15 | 47.35 | 47.24 | -0.46% | 12 |
| May 19, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.46 | 0.57% | 1 |
| May 18, 2026 | 47.05 | 47.30 | 47.05 | 47.30 | 47.19 | 1.11% | 2 |
| May 13, 2026 | 46.95 | 46.95 | 46.78 | 46.78 | 46.67 | -0.57% | 6 |
| May 12, 2026 | 47.15 | 47.15 | 46.95 | 47.05 | 46.94 | -0.32% | 14 |
| May 11, 2026 | 48.14 | 48.14 | 47.20 | 47.20 | 47.09 | -1.95% | 25 |
| May 7, 2026 | 48.30 | 48.30 | 48.14 | 48.14 | 48.03 | 1.45% | 2 |
| May 4, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.34 | 0.94% | 17 |
| Apr 29, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.90 | 0.01% | 49 |
| Apr 28, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.90 | - | 2 |
| Apr 27, 2026 | 47.45 | 47.45 | 47.12 | 47.12 | 46.90 | -3.14% | 6 |
| Apr 24, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.42 | 1.35% | 33 |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.77 | -3.42% | 1 |
| Apr 20, 2026 | 49.56 | 49.70 | 49.56 | 49.70 | 49.46 | 2.16% | 2 |
| Apr 15, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.42 | -0.02% | 1 |
| Apr 14, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.43 | 0.75% | 7 |
| Apr 13, 2026 | 48.65 | 48.65 | 48.30 | 48.30 | 48.07 | -2.05% | 7 |
| Apr 9, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.08 | 0.65% | 8 |
| Apr 8, 2026 | 49.20 | 49.20 | 48.99 | 48.99 | 48.76 | -0.43% | 9 |
| Apr 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.97 | -1.80% | 13 |
| Mar 31, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.86 | 2.98% | 20 |
| Mar 30, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.42 | 0.23% | 1 |
| Mar 26, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.31 | - | 1 |
| Mar 25, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.31 | -4.42% | 1 |
| Mar 20, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.54 | -2.02% | 7 |
| Mar 18, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.59 | -0.86% | 1 |
| Mar 17, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.03 | -0.96% | 8 |
| Mar 16, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.54 | 1.44% | 1 |
| Mar 12, 2026 | 52.32 | 52.32 | 52.16 | 52.16 | 51.79 | 0.69% | 1,165 |
| Mar 11, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.44 | -1.65% | 24 |
| Mar 9, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.30 | 3.57% | 7 |
| Feb 24, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.50 | 0.35% | 1 |
| Feb 23, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.32 | 1.56% | 120 |
| Feb 20, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.55 | - | 1 |
| Feb 19, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.55 | -0.85% | 1 |
| Feb 18, 2026 | 50.29 | 50.44 | 50.29 | 50.44 | 49.97 | 8.01% | 12 |