Agree Realty Corporation (BVMF:A1DC34)
Brazil · Delayed Price · Currency is BRL 51.74
+1.44 (2.86%)
Last updated: Jul 17, 2026, 4:30 PM GMT-3
BVMF:A1DC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 51.41 | 51.74 | 51.41 | 51.74 | 51.74 | 2.86% | 5 |
| Jul 16, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.20% | 1 |
| Jul 15, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.05% | 1 |
| Jul 14, 2026 | 49.74 | 49.74 | 49.68 | 49.68 | 49.68 | -1.60% | 2 |
| Jul 13, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 1.61% | 6 |
| Jul 10, 2026 | 50.03 | 50.03 | 49.69 | 49.69 | 49.69 | -0.68% | 4 |
| Jul 9, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.72% | 9 |
| Jul 6, 2026 | 47.04 | 49.67 | 47.04 | 49.67 | 49.67 | 4.19% | 30 |
| Jun 23, 2026 | 48.35 | 48.40 | 47.79 | 47.79 | 47.67 | 1.46% | 3,000 |
| Jun 22, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.98 | -0.84% | 11 |
| Jun 18, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.38 | 1.41% | 5 |
| Jun 17, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.73 | -0.78% | 1 |
| Jun 16, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.09 | -0.51% | 22 |
| Jun 15, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.33 | -1.64% | 1 |
| Jun 12, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.12 | -0.35% | 6 |
| Jun 11, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.29 | 4.78% | 5 |
| Jun 3, 2026 | 45.89 | 46.20 | 45.89 | 46.20 | 46.09 | 1.52% | 8 |
| Jun 2, 2026 | 45.50 | 45.51 | 45.50 | 45.51 | 45.40 | -3.17% | 5 |
| Jun 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.89 | -0.32% | 2 |
| May 29, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.03 | -1.42% | 5 |
| May 28, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.71 | 1.26% | 1 |
| May 21, 2026 | 47.15 | 47.35 | 47.15 | 47.35 | 47.12 | -0.46% | 12 |
| May 19, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.34 | 0.57% | 1 |
| May 18, 2026 | 47.05 | 47.30 | 47.05 | 47.30 | 47.07 | 1.11% | 2 |
| May 13, 2026 | 46.95 | 46.95 | 46.78 | 46.78 | 46.55 | -0.57% | 6 |
| May 12, 2026 | 47.15 | 47.15 | 46.95 | 47.05 | 46.82 | -0.32% | 14 |
| May 11, 2026 | 48.14 | 48.14 | 47.20 | 47.20 | 46.97 | -1.95% | 25 |
| May 7, 2026 | 48.30 | 48.30 | 48.14 | 48.14 | 47.91 | 1.45% | 2 |
| May 4, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.22 | 0.94% | 17 |
| Apr 29, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.78 | 0.01% | 49 |
| Apr 28, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.78 | - | 2 |
| Apr 27, 2026 | 47.45 | 47.45 | 47.12 | 47.12 | 46.78 | -3.14% | 6 |
| Apr 24, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.30 | 1.35% | 33 |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | -3.42% | 1 |
| Apr 20, 2026 | 49.56 | 49.70 | 49.56 | 49.70 | 49.34 | 2.16% | 2 |
| Apr 15, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.30 | -0.02% | 1 |
| Apr 14, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.31 | 0.75% | 7 |
| Apr 13, 2026 | 48.65 | 48.65 | 48.30 | 48.30 | 47.95 | -2.05% | 7 |
| Apr 9, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 48.95 | 0.65% | 8 |
| Apr 8, 2026 | 49.20 | 49.20 | 48.99 | 48.99 | 48.63 | -0.43% | 9 |
| Apr 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.84 | -1.80% | 13 |
| Mar 31, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.74 | 2.98% | 20 |
| Mar 30, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.30 | 0.23% | 1 |
| Mar 26, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.19 | - | 1 |
| Mar 25, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.19 | -4.42% | 1 |
| Mar 20, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.42 | -2.02% | 7 |
| Mar 18, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.46 | -0.86% | 1 |
| Mar 17, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.90 | -0.96% | 8 |
| Mar 16, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.41 | 1.44% | 1 |
| Mar 12, 2026 | 52.32 | 52.32 | 52.16 | 52.16 | 51.66 | 0.69% | 1,165 |