BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BVMF:AGRO3)
Brazil · Delayed Price · Currency is BRL 21.10
+0.28 (1.34%)
Sep 4, 2025, 4:45 PM GMT-3
BVMF:AGRO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.40 | 21.20 | 20.40 | 21.20 | 21.20 | 1.83% | 206,900 |
| Sep 3, 2025 | 20.88 | 21.04 | 20.78 | 20.82 | 20.82 | -0.29% | 111,200 |
| Sep 2, 2025 | 20.91 | 21.05 | 20.73 | 20.88 | 20.88 | -1.32% | 131,300 |
| Sep 1, 2025 | 21.18 | 21.31 | 20.92 | 21.16 | 21.16 | -0.52% | 132,400 |
| Aug 29, 2025 | 20.97 | 21.32 | 20.83 | 21.27 | 21.27 | 1.92% | 224,700 |
| Aug 28, 2025 | 20.75 | 20.97 | 20.75 | 20.87 | 20.87 | 0.58% | 161,400 |
| Aug 27, 2025 | 20.70 | 20.88 | 20.59 | 20.75 | 20.75 | 0.83% | 108,200 |
| Aug 26, 2025 | 20.61 | 20.70 | 20.44 | 20.58 | 20.58 | -0.15% | 73,400 |
| Aug 25, 2025 | 20.65 | 20.80 | 20.50 | 20.61 | 20.61 | -0.19% | 121,200 |
| Aug 22, 2025 | 20.44 | 20.73 | 20.29 | 20.65 | 20.65 | 1.28% | 113,400 |
| Aug 21, 2025 | 20.49 | 20.50 | 20.25 | 20.39 | 20.39 | -0.49% | 83,600 |
| Aug 20, 2025 | 20.30 | 20.58 | 20.30 | 20.49 | 20.49 | 0.49% | 86,100 |
| Aug 19, 2025 | 20.23 | 20.39 | 20.15 | 20.39 | 20.39 | 0.05% | 123,700 |
| Aug 18, 2025 | 20.12 | 20.44 | 20.12 | 20.38 | 20.38 | 0.84% | 99,200 |
| Aug 15, 2025 | 20.10 | 20.33 | 20.10 | 20.21 | 20.21 | 0.05% | 85,600 |
| Aug 14, 2025 | 20.21 | 20.31 | 20.11 | 20.20 | 20.20 | -0.30% | 117,300 |
| Aug 13, 2025 | 20.30 | 20.45 | 20.15 | 20.26 | 20.26 | -0.34% | 124,600 |
| Aug 12, 2025 | 20.29 | 20.52 | 20.27 | 20.33 | 20.33 | 0.64% | 166,300 |
| Aug 11, 2025 | 20.27 | 20.29 | 20.15 | 20.20 | 20.20 | -0.69% | 131,000 |
| Aug 8, 2025 | 20.36 | 20.50 | 20.29 | 20.34 | 20.34 | -1.12% | 91,900 |
| Aug 7, 2025 | 20.37 | 20.61 | 20.28 | 20.57 | 20.57 | 1.08% | 160,400 |
| Aug 6, 2025 | 20.20 | 20.43 | 20.20 | 20.35 | 20.35 | 0.30% | 73,000 |
| Aug 5, 2025 | 20.29 | 20.50 | 20.23 | 20.29 | 20.29 | -0.29% | 101,900 |
| Aug 4, 2025 | 20.48 | 20.59 | 20.34 | 20.35 | 20.35 | -0.63% | 103,400 |
| Aug 1, 2025 | 20.55 | 20.68 | 20.28 | 20.48 | 20.48 | -0.44% | 127,200 |
| Jul 31, 2025 | 20.21 | 20.57 | 20.15 | 20.57 | 20.57 | 1.43% | 123,300 |
| Jul 30, 2025 | 20.39 | 20.48 | 20.22 | 20.28 | 20.28 | -0.83% | 128,800 |
| Jul 29, 2025 | 20.47 | 20.48 | 20.27 | 20.45 | 20.45 | 0.69% | 68,700 |
| Jul 28, 2025 | 20.36 | 20.36 | 20.15 | 20.31 | 20.31 | -0.05% | 136,200 |
| Jul 25, 2025 | 20.30 | 20.51 | 20.12 | 20.32 | 20.32 | 0.10% | 87,100 |
| Jul 24, 2025 | 20.38 | 20.39 | 20.18 | 20.30 | 20.30 | -0.64% | 183,100 |
| Jul 23, 2025 | 20.33 | 20.50 | 20.25 | 20.43 | 20.43 | 0.29% | 135,900 |
| Jul 22, 2025 | 20.35 | 20.63 | 20.25 | 20.37 | 20.37 | 0.10% | 122,500 |
| Jul 21, 2025 | 20.40 | 20.47 | 20.15 | 20.35 | 20.35 | -0.68% | 176,000 |
| Jul 18, 2025 | 20.57 | 20.70 | 20.10 | 20.49 | 20.49 | -1.16% | 212,500 |
| Jul 17, 2025 | 20.90 | 21.00 | 20.62 | 20.73 | 20.73 | -0.62% | 141,800 |
| Jul 16, 2025 | 20.63 | 20.86 | 20.50 | 20.86 | 20.86 | 1.11% | 188,600 |
| Jul 15, 2025 | 20.63 | 20.80 | 20.52 | 20.63 | 20.63 | 0.88% | 142,300 |
| Jul 14, 2025 | 20.68 | 20.73 | 20.35 | 20.45 | 20.45 | -1.68% | 142,500 |
| Jul 11, 2025 | 20.64 | 20.80 | 20.48 | 20.80 | 20.80 | 0.78% | 104,500 |
| Jul 10, 2025 | 20.30 | 20.84 | 20.22 | 20.64 | 20.64 | 0.58% | 129,000 |
| Jul 9, 2025 | 20.64 | 20.78 | 20.42 | 20.52 | 20.52 | -1.06% | 137,500 |
| Jul 8, 2025 | 20.65 | 20.80 | 20.46 | 20.74 | 20.74 | 0.63% | 131,900 |
| Jul 7, 2025 | 20.80 | 20.82 | 20.31 | 20.61 | 20.61 | -0.34% | 131,600 |
| Jul 4, 2025 | 20.43 | 20.84 | 20.39 | 20.68 | 20.68 | 1.37% | 106,500 |
| Jul 3, 2025 | 20.22 | 20.44 | 20.08 | 20.40 | 20.40 | 0.89% | 104,900 |
| Jul 2, 2025 | 20.40 | 20.58 | 19.98 | 20.22 | 20.22 | -0.49% | 164,600 |
| Jul 1, 2025 | 19.89 | 20.35 | 19.89 | 20.32 | 20.32 | 2.63% | 197,800 |
| Jun 30, 2025 | 20.05 | 20.16 | 19.80 | 19.80 | 19.80 | -1.25% | 419,400 |
| Jun 27, 2025 | 20.11 | 20.23 | 20.01 | 20.05 | 20.05 | -0.30% | 91,600 |