Fundo De Investimento Imobiliario Btg Pactual Terras Agricolas (BVMF:BTRA11)
Brazil · Delayed Price · Currency is BRL 67.00
+0.13 (0.19%)
Last updated: Apr 2, 2026, 5:00 PM GMT-3
BVMF:BTRA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 67.17 | 67.17 | 66.20 | 67.00 | 67.00 | 0.19% | 1,146 |
| Apr 1, 2026 | 66.82 | 66.96 | 66.11 | 66.87 | 66.87 | 0.09% | 1,539 |
| Mar 31, 2026 | 66.84 | 67.22 | 66.28 | 66.81 | 66.81 | -0.06% | 3,893 |
| Mar 30, 2026 | 67.00 | 67.13 | 66.66 | 66.85 | 66.85 | -0.21% | 2,182 |
| Mar 27, 2026 | 67.50 | 67.50 | 66.82 | 66.99 | 66.99 | -0.76% | 2,993 |
| Mar 26, 2026 | 66.83 | 67.50 | 66.83 | 67.50 | 67.50 | 0.15% | 1,510 |
| Mar 25, 2026 | 67.40 | 67.50 | 67.03 | 67.40 | 67.40 | -1.48% | 1,853 |
| Mar 24, 2026 | 67.99 | 68.41 | 67.99 | 68.41 | 67.51 | 0.63% | 3,836 |
| Mar 23, 2026 | 67.61 | 67.98 | 67.17 | 67.98 | 67.09 | 0.55% | 1,754 |
| Mar 20, 2026 | 68.61 | 68.79 | 66.72 | 67.61 | 66.72 | -0.46% | 5,770 |
| Mar 19, 2026 | 68.10 | 68.10 | 67.75 | 67.92 | 67.03 | -0.25% | 1,125 |
| Mar 18, 2026 | 67.59 | 68.09 | 67.40 | 68.09 | 67.19 | 0.18% | 2,819 |
| Mar 17, 2026 | 68.14 | 68.14 | 67.50 | 67.97 | 67.08 | -0.04% | 1,340 |
| Mar 16, 2026 | 67.63 | 68.03 | 67.63 | 68.00 | 67.11 | 0.59% | 3,784 |
| Mar 13, 2026 | 67.39 | 68.22 | 67.38 | 67.60 | 66.71 | -0.06% | 3,569 |
| Mar 12, 2026 | 67.95 | 68.25 | 67.38 | 67.64 | 66.75 | -0.47% | 1,776 |
| Mar 11, 2026 | 68.44 | 68.44 | 67.38 | 67.96 | 67.07 | 0.30% | 2,417 |
| Mar 10, 2026 | 69.09 | 69.09 | 67.42 | 67.76 | 66.87 | -1.73% | 14,598 |
| Mar 9, 2026 | 69.70 | 69.70 | 68.50 | 68.95 | 68.04 | -1.08% | 3,344 |
| Mar 6, 2026 | 69.47 | 69.78 | 69.25 | 69.70 | 68.78 | -0.27% | 2,064 |
| Mar 5, 2026 | 70.06 | 70.06 | 69.47 | 69.89 | 68.97 | -0.24% | 1,056 |
| Mar 4, 2026 | 69.60 | 70.19 | 69.49 | 70.06 | 69.14 | 0.13% | 1,121 |
| Mar 3, 2026 | 70.65 | 70.65 | 69.42 | 69.97 | 69.05 | -0.93% | 3,669 |
| Mar 2, 2026 | 70.02 | 70.88 | 69.80 | 70.63 | 69.70 | 0.83% | 2,842 |
| Feb 27, 2026 | 70.77 | 71.27 | 70.02 | 70.05 | 69.13 | -0.36% | 4,132 |
| Feb 26, 2026 | 69.98 | 70.51 | 69.80 | 70.30 | 69.38 | 0.46% | 1,130 |
| Feb 25, 2026 | 69.99 | 70.36 | 69.62 | 69.98 | 69.06 | 0.33% | 2,032 |
| Feb 24, 2026 | 69.10 | 69.99 | 69.10 | 69.75 | 68.83 | -0.20% | 1,992 |
| Feb 23, 2026 | 69.50 | 70.00 | 69.03 | 69.89 | 68.97 | -0.75% | 3,866 |
| Feb 20, 2026 | 69.24 | 71.00 | 69.03 | 70.42 | 68.61 | 2.83% | 10,121 |
| Feb 19, 2026 | 68.94 | 69.50 | 67.51 | 68.48 | 66.72 | -0.67% | 6,538 |
| Feb 18, 2026 | 68.66 | 68.94 | 67.50 | 68.94 | 67.16 | 0.36% | 1,621 |
| Feb 13, 2026 | 68.00 | 68.69 | 67.95 | 68.69 | 66.92 | 1.61% | 1,660 |
| Feb 12, 2026 | 68.55 | 68.55 | 67.10 | 67.60 | 65.86 | -0.44% | 1,878 |
| Feb 11, 2026 | 68.27 | 68.40 | 67.69 | 67.90 | 66.15 | -0.53% | 8,604 |
| Feb 10, 2026 | 70.00 | 70.24 | 68.26 | 68.26 | 66.50 | -1.78% | 10,953 |
| Feb 9, 2026 | 70.20 | 70.60 | 69.50 | 69.50 | 67.71 | - | 3,306 |
| Feb 6, 2026 | 69.63 | 70.20 | 69.01 | 69.50 | 67.71 | -0.19% | 886 |
| Feb 5, 2026 | 69.82 | 70.19 | 68.91 | 69.63 | 67.84 | -0.27% | 4,073 |
| Feb 4, 2026 | 68.99 | 70.59 | 68.85 | 69.82 | 68.02 | 0.24% | 2,242 |
| Feb 3, 2026 | 69.49 | 70.31 | 69.08 | 69.65 | 67.86 | 0.23% | 3,145 |
| Feb 2, 2026 | 69.00 | 69.49 | 68.98 | 69.49 | 67.70 | 0.71% | 1,782 |
| Jan 30, 2026 | 68.99 | 69.49 | 68.05 | 69.00 | 67.22 | -0.14% | 2,361 |
| Jan 29, 2026 | 70.03 | 70.03 | 68.00 | 69.10 | 67.32 | -1.34% | 10,736 |
| Jan 28, 2026 | 70.50 | 70.89 | 69.67 | 70.04 | 68.24 | -1.35% | 4,725 |
| Jan 27, 2026 | 69.82 | 73.98 | 69.82 | 71.00 | 69.17 | 1.41% | 11,832 |
| Jan 26, 2026 | 68.10 | 70.01 | 68.10 | 70.01 | 68.21 | 7.36% | 16,669 |
| Jan 23, 2026 | 65.34 | 65.44 | 64.36 | 65.21 | 62.75 | -0.20% | 2,089 |
| Jan 22, 2026 | 65.37 | 65.84 | 64.80 | 65.34 | 62.88 | -0.05% | 3,598 |
| Jan 21, 2026 | 66.41 | 66.79 | 65.35 | 65.37 | 62.90 | -1.57% | 2,297 |