Agree Realty Corporation (BVMF:A1DC34)
Brazil · Delayed Price · Currency is BRL 46.94
0.00 (0.00%)
At close: Sep 4, 2026
BVMF:A1DC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 47.78 | 47.78 | 46.86 | 46.94 | 46.94 | -1.77% | 52 |
| Aug 26, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.78 | 0.23% | 1 |
| Aug 24, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.67 | - | 2 |
| Aug 21, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.67 | -0.93% | 7 |
| Aug 20, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.12 | - | 4 |
| Aug 19, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.12 | -0.72% | 1 |
| Aug 18, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.47 | -0.31% | 6 |
| Aug 13, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.62 | 3.26% | 6 |
| Aug 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.09 | -1.69% | 11 |
| Aug 10, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.89 | - | 1 |
| Aug 6, 2026 | 48.64 | 48.64 | 48.01 | 48.01 | 47.89 | -1.01% | 2 |
| Aug 5, 2026 | 48.68 | 48.68 | 48.50 | 48.50 | 48.38 | -0.49% | 51 |
| Aug 4, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.62 | -5.36% | 4 |
| Aug 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.38 | 0.01% | 1 |
| Jul 28, 2026 | 51.65 | 51.65 | 51.61 | 51.61 | 51.37 | 1.10% | 4 |
| Jul 24, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.81 | 0.31% | 1 |
| Jul 23, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.65 | - | 1 |
| Jul 22, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.65 | -1.64% | 10 |
| Jul 21, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.50 | - | 1 |
| Jul 20, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.50 | - | 20 |
| Jul 17, 2026 | 51.41 | 51.74 | 51.41 | 51.74 | 51.50 | 2.86% | 5 |
| Jul 16, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.06 | 0.20% | 1 |
| Jul 15, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.96 | 1.05% | 1 |
| Jul 14, 2026 | 49.74 | 49.74 | 49.68 | 49.68 | 49.45 | -1.60% | 2 |
| Jul 13, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.25 | 1.61% | 6 |
| Jul 10, 2026 | 50.03 | 50.03 | 49.69 | 49.69 | 49.46 | -0.68% | 4 |
| Jul 9, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.80 | 0.72% | 9 |
| Jul 6, 2026 | 47.04 | 49.67 | 47.04 | 49.67 | 49.44 | 4.18% | 30 |
| Jun 23, 2026 | 48.35 | 48.40 | 47.79 | 47.79 | 47.45 | 1.46% | 3,000 |
| Jun 22, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.77 | -0.84% | 11 |
| Jun 18, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.16 | 1.41% | 5 |
| Jun 17, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.51 | -0.78% | 1 |
| Jun 16, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 46.88 | -0.51% | 22 |
| Jun 15, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.11 | -1.64% | 1 |
| Jun 12, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 47.90 | -0.35% | 6 |
| Jun 11, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.07 | 4.78% | 5 |
| Jun 3, 2026 | 45.89 | 46.20 | 45.89 | 46.20 | 45.87 | 1.52% | 8 |
| Jun 2, 2026 | 45.50 | 45.51 | 45.50 | 45.51 | 45.19 | -3.17% | 5 |
| Jun 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | -0.32% | 2 |
| May 29, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 46.82 | -1.42% | 5 |
| May 28, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.49 | 1.26% | 1 |
| May 21, 2026 | 47.15 | 47.35 | 47.15 | 47.35 | 46.90 | -0.46% | 12 |
| May 19, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.12 | 0.57% | 1 |
| May 18, 2026 | 47.05 | 47.30 | 47.05 | 47.30 | 46.85 | 1.11% | 2 |
| May 13, 2026 | 46.95 | 46.95 | 46.78 | 46.78 | 46.34 | -0.57% | 6 |
| May 12, 2026 | 47.15 | 47.15 | 46.95 | 47.05 | 46.60 | -0.32% | 14 |
| May 11, 2026 | 48.14 | 48.14 | 47.20 | 47.20 | 46.75 | -1.95% | 25 |
| May 7, 2026 | 48.30 | 48.30 | 48.14 | 48.14 | 47.68 | 1.45% | 2 |
| May 4, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.00 | 0.94% | 17 |
| Apr 29, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.56 | 0.01% | 49 |