Fundo De Investimento Imobiliario Btg Pactual Terras Agricolas (BVMF:BTRA11)
Brazil · Delayed Price · Currency is BRL 65.50
-0.49 (-0.74%)
Last updated: Apr 30, 2026, 5:00 PM GMT-3
BVMF:BTRA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 66.03 | 66.09 | 65.10 | 65.50 | 65.50 | -0.74% | 2,354 |
| Apr 29, 2026 | 65.81 | 66.10 | 65.61 | 65.99 | 65.99 | -0.72% | 2,017 |
| Apr 28, 2026 | 66.50 | 66.50 | 65.70 | 66.47 | 66.47 | -0.15% | 2,699 |
| Apr 27, 2026 | 66.58 | 66.73 | 66.05 | 66.57 | 66.57 | -0.05% | 3,240 |
| Apr 24, 2026 | 66.50 | 66.64 | 66.12 | 66.60 | 66.60 | -1.58% | 2,258 |
| Apr 23, 2026 | 67.95 | 67.96 | 67.23 | 67.67 | 66.77 | -0.43% | 2,507 |
| Apr 22, 2026 | 67.45 | 67.96 | 67.26 | 67.96 | 67.06 | 0.76% | 10,073 |
| Apr 20, 2026 | 66.81 | 67.45 | 66.77 | 67.45 | 66.55 | 0.96% | 3,724 |
| Apr 17, 2026 | 66.66 | 66.81 | 66.41 | 66.81 | 65.92 | 0.23% | 2,718 |
| Apr 16, 2026 | 66.53 | 66.70 | 66.50 | 66.66 | 65.77 | -0.04% | 1,833 |
| Apr 15, 2026 | 66.55 | 66.76 | 66.25 | 66.69 | 65.80 | 0.36% | 6,702 |
| Apr 14, 2026 | 66.20 | 66.57 | 66.08 | 66.45 | 65.57 | -0.02% | 4,147 |
| Apr 13, 2026 | 66.51 | 66.85 | 66.11 | 66.46 | 65.58 | -0.81% | 5,158 |
| Apr 10, 2026 | 66.62 | 67.00 | 66.46 | 67.00 | 66.11 | 0.57% | 3,199 |
| Apr 9, 2026 | 66.89 | 66.89 | 66.50 | 66.62 | 65.73 | -0.46% | 4,334 |
| Apr 8, 2026 | 66.93 | 66.99 | 66.41 | 66.93 | 66.04 | 0.36% | 4,218 |
| Apr 7, 2026 | 67.00 | 67.00 | 66.41 | 66.69 | 65.80 | -0.43% | 2,270 |
| Apr 6, 2026 | 67.00 | 67.00 | 66.12 | 66.98 | 66.09 | -0.03% | 1,911 |
| Apr 2, 2026 | 67.17 | 67.17 | 66.20 | 67.00 | 66.11 | 0.19% | 1,146 |
| Apr 1, 2026 | 66.82 | 66.96 | 66.11 | 66.87 | 65.98 | 0.09% | 1,539 |
| Mar 31, 2026 | 66.84 | 67.22 | 66.28 | 66.81 | 65.92 | -0.06% | 3,893 |
| Mar 30, 2026 | 67.00 | 67.13 | 66.66 | 66.85 | 65.96 | -0.21% | 2,182 |
| Mar 27, 2026 | 67.50 | 67.50 | 66.82 | 66.99 | 66.10 | -0.76% | 2,993 |
| Mar 26, 2026 | 66.83 | 67.50 | 66.83 | 67.50 | 66.60 | 0.15% | 1,510 |
| Mar 25, 2026 | 67.40 | 67.50 | 67.03 | 67.40 | 66.50 | -1.48% | 1,853 |
| Mar 24, 2026 | 67.99 | 68.41 | 67.99 | 68.41 | 66.61 | 0.63% | 3,836 |
| Mar 23, 2026 | 67.61 | 67.98 | 67.17 | 67.98 | 66.19 | 0.55% | 1,754 |
| Mar 20, 2026 | 68.61 | 68.79 | 66.72 | 67.61 | 65.83 | -0.46% | 5,770 |
| Mar 19, 2026 | 68.10 | 68.10 | 67.75 | 67.92 | 66.14 | -0.25% | 1,125 |
| Mar 18, 2026 | 67.59 | 68.09 | 67.40 | 68.09 | 66.30 | 0.18% | 2,819 |
| Mar 17, 2026 | 68.14 | 68.14 | 67.50 | 67.97 | 66.18 | -0.04% | 1,340 |
| Mar 16, 2026 | 67.63 | 68.03 | 67.63 | 68.00 | 66.21 | 0.59% | 3,784 |
| Mar 13, 2026 | 67.39 | 68.22 | 67.38 | 67.60 | 65.82 | -0.06% | 3,569 |
| Mar 12, 2026 | 67.95 | 68.25 | 67.38 | 67.64 | 65.86 | -0.47% | 1,776 |
| Mar 11, 2026 | 68.44 | 68.44 | 67.38 | 67.96 | 66.17 | 0.30% | 2,417 |
| Mar 10, 2026 | 69.09 | 69.09 | 67.42 | 67.76 | 65.98 | -1.73% | 14,598 |
| Mar 9, 2026 | 69.70 | 69.70 | 68.50 | 68.95 | 67.14 | -1.08% | 3,344 |
| Mar 6, 2026 | 69.47 | 69.78 | 69.25 | 69.70 | 67.87 | -0.27% | 2,064 |
| Mar 5, 2026 | 70.06 | 70.06 | 69.47 | 69.89 | 68.05 | -0.24% | 1,056 |
| Mar 4, 2026 | 69.60 | 70.19 | 69.49 | 70.06 | 68.22 | 0.13% | 1,121 |
| Mar 3, 2026 | 70.65 | 70.65 | 69.42 | 69.97 | 68.13 | -0.93% | 3,669 |
| Mar 2, 2026 | 70.02 | 70.88 | 69.80 | 70.63 | 68.77 | 0.83% | 2,842 |
| Feb 27, 2026 | 70.77 | 71.27 | 70.02 | 70.05 | 68.21 | -0.36% | 4,132 |
| Feb 26, 2026 | 69.98 | 70.51 | 69.80 | 70.30 | 68.45 | 0.46% | 1,130 |
| Feb 25, 2026 | 69.99 | 70.36 | 69.62 | 69.98 | 68.14 | 0.33% | 2,032 |
| Feb 24, 2026 | 69.10 | 69.99 | 69.10 | 69.75 | 67.92 | -0.20% | 1,992 |
| Feb 23, 2026 | 69.50 | 70.00 | 69.03 | 69.89 | 68.05 | -0.75% | 3,866 |
| Feb 20, 2026 | 69.24 | 71.00 | 69.03 | 70.42 | 67.69 | 2.83% | 10,121 |
| Feb 19, 2026 | 68.94 | 69.50 | 67.51 | 68.48 | 65.83 | -0.67% | 6,538 |
| Feb 18, 2026 | 68.66 | 68.94 | 67.50 | 68.94 | 66.27 | 0.36% | 1,621 |