Fundo De Investimento Imobiliario Btg Pactual Terras Agricolas (BVMF:BTRA11)
Brazil · Delayed Price · Currency is BRL 56.15
-2.67 (-4.54%)
At close: Oct 24, 2025
BVMF:BTRA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 60.42 | 61.49 | 59.06 | 60.78 | 60.78 | 0.60% | 12,770 |
| Oct 28, 2025 | 57.90 | 60.42 | 56.47 | 60.42 | 60.42 | 3.87% | 10,149 |
| Oct 27, 2025 | 57.09 | 58.45 | 56.15 | 58.17 | 58.17 | 3.60% | 5,588 |
| Oct 24, 2025 | 59.41 | 59.62 | 56.05 | 56.15 | 55.75 | -4.54% | 4,874 |
| Oct 23, 2025 | 59.11 | 59.67 | 57.83 | 58.82 | 58.40 | -1.44% | 2,363 |
| Oct 22, 2025 | 58.51 | 59.69 | 58.51 | 59.68 | 59.68 | 2.02% | 8,756 |
| Oct 21, 2025 | 58.01 | 58.50 | 56.78 | 58.50 | 58.50 | 1.44% | 3,445 |
| Oct 20, 2025 | 57.80 | 58.99 | 56.32 | 57.67 | 57.67 | -0.60% | 5,521 |
| Oct 17, 2025 | 55.05 | 58.02 | 55.05 | 58.02 | 58.02 | 5.49% | 14,036 |
| Oct 16, 2025 | 55.27 | 57.48 | 55.00 | 55.00 | 55.00 | -2.65% | 6,852 |
| Oct 15, 2025 | 55.29 | 56.50 | 54.66 | 56.50 | 56.50 | 0.62% | 4,986 |
| Oct 14, 2025 | 54.99 | 56.15 | 54.53 | 56.15 | 56.15 | 2.30% | 3,911 |
| Oct 13, 2025 | 54.19 | 54.96 | 54.03 | 54.89 | 54.89 | 1.29% | 2,559 |
| Oct 10, 2025 | 54.40 | 55.75 | 54.10 | 54.19 | 54.19 | -1.67% | 5,692 |
| Oct 9, 2025 | 54.95 | 55.75 | 54.48 | 55.11 | 55.11 | 0.27% | 3,573 |
| Oct 8, 2025 | 54.50 | 54.99 | 54.06 | 54.96 | 54.96 | 0.84% | 4,166 |
| Oct 7, 2025 | 54.50 | 54.99 | 54.10 | 54.50 | 54.50 | 0.37% | 3,873 |
| Oct 6, 2025 | 54.11 | 54.85 | 54.10 | 54.30 | 54.30 | -0.37% | 492 |
| Oct 3, 2025 | 54.98 | 54.98 | 54.10 | 54.50 | 54.50 | -0.33% | 2,433 |
| Oct 2, 2025 | 54.95 | 54.99 | 54.11 | 54.68 | 54.68 | 0.05% | 653 |
| Oct 1, 2025 | 55.05 | 55.05 | 54.11 | 54.65 | 54.65 | 0.09% | 2,908 |
| Sep 30, 2025 | 54.28 | 55.30 | 54.28 | 54.60 | 54.60 | 0.18% | 1,962 |
| Sep 29, 2025 | 55.81 | 55.85 | 54.50 | 54.50 | 54.50 | -1.45% | 2,068 |
| Sep 26, 2025 | 54.17 | 55.60 | 54.16 | 55.30 | 55.30 | 0.56% | 3,020 |
| Sep 25, 2025 | 54.45 | 55.16 | 53.66 | 54.99 | 54.99 | 0.99% | 3,224 |
| Sep 24, 2025 | 56.56 | 56.56 | 54.11 | 54.45 | 54.45 | -1.98% | 5,338 |
| Sep 23, 2025 | 55.50 | 56.68 | 55.50 | 55.55 | 55.15 | 0.25% | 2,820 |
| Sep 22, 2025 | 55.35 | 56.08 | 55.25 | 55.41 | 55.01 | -0.50% | 1,712 |
| Sep 19, 2025 | 55.55 | 56.65 | 55.55 | 55.69 | 55.69 | -1.69% | 1,465 |
| Sep 18, 2025 | 56.50 | 56.65 | 54.43 | 56.65 | 56.65 | 1.05% | 4,992 |
| Sep 17, 2025 | 56.50 | 56.50 | 52.88 | 56.06 | 56.06 | -0.78% | 3,542 |
| Sep 16, 2025 | 55.38 | 56.50 | 54.30 | 56.50 | 56.50 | 2.71% | 2,514 |
| Sep 15, 2025 | 54.61 | 55.01 | 51.00 | 55.01 | 55.01 | 0.33% | 2,122 |
| Sep 12, 2025 | 55.80 | 55.80 | 54.81 | 54.83 | 54.83 | -1.47% | 1,715 |
| Sep 11, 2025 | 55.05 | 55.75 | 54.82 | 55.65 | 55.65 | 1.09% | 576 |
| Sep 10, 2025 | 55.20 | 55.80 | 53.66 | 55.05 | 55.05 | -0.63% | 1,179 |
| Sep 9, 2025 | 53.55 | 55.40 | 53.55 | 55.40 | 55.40 | 1.47% | 3,600 |
| Sep 8, 2025 | 54.00 | 54.65 | 53.10 | 54.60 | 54.60 | 0.18% | 6,083 |
| Sep 5, 2025 | 53.99 | 54.56 | 53.00 | 54.50 | 54.50 | 0.74% | 4,263 |
| Sep 4, 2025 | 54.68 | 54.68 | 53.53 | 54.10 | 54.10 | -0.53% | 3,343 |
| Sep 3, 2025 | 52.99 | 54.75 | 52.36 | 54.39 | 54.39 | 4.60% | 7,173 |
| Sep 2, 2025 | 52.00 | 53.26 | 51.05 | 52.00 | 52.00 | -1.68% | 3,964 |
| Sep 1, 2025 | 51.80 | 53.13 | 51.80 | 52.89 | 52.89 | 0.94% | 2,465 |
| Aug 29, 2025 | 51.45 | 52.50 | 50.81 | 52.40 | 52.40 | 1.93% | 2,110 |
| Aug 28, 2025 | 50.84 | 51.42 | 50.44 | 51.41 | 51.41 | 0.78% | 2,284 |
| Aug 27, 2025 | 50.99 | 51.75 | 50.44 | 51.01 | 51.01 | 0.04% | 1,609 |
| Aug 26, 2025 | 51.01 | 51.55 | 50.42 | 50.99 | 50.99 | -0.02% | 2,099 |
| Aug 25, 2025 | 52.90 | 53.94 | 49.00 | 51.00 | 51.00 | -5.50% | 3,090 |
| Aug 22, 2025 | 50.55 | 54.21 | 50.51 | 53.97 | 53.67 | 7.08% | 5,834 |
| Aug 21, 2025 | 50.55 | 52.60 | 50.40 | 50.40 | 50.12 | -0.40% | 2,807 |