BrasilAgro Cia Brasileira de Propriedades Agricolas AGRO3
BMFBOVESPA · Brazil · Finance
BRL 17.72+0.18 (+1.03%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 17.72 | +1.03% | BRL 17.61 | BRL 17.82 | BRL 17.51 | 246.80K |
| 2026-09-30 | BRL 17.54 | -0.45% | BRL 17.62 | BRL 17.83 | BRL 17.54 | 245.10K |
| 2026-09-29 | BRL 17.62 | -1.01% | BRL 17.80 | BRL 17.83 | BRL 17.42 | 361.40K |
| 2026-09-28 | BRL 17.80 | -1.77% | BRL 18.12 | BRL 18.12 | BRL 17.66 | 258.40K |
| 2026-09-25 | BRL 18.12 | -0.44% | BRL 18.23 | BRL 18.34 | BRL 18.07 | 121.50K |
| 2026-09-24 | BRL 18.20 | -0.55% | BRL 18.36 | BRL 18.37 | BRL 18.10 | 192.70K |
| 2026-09-23 | BRL 18.30 | -0.54% | BRL 18.38 | BRL 18.71 | BRL 18.26 | 215.10K |
| 2026-09-22 | BRL 18.40 | +0.82% | BRL 18.24 | BRL 18.47 | BRL 18.10 | 134.90K |
| 2026-09-21 | BRL 18.25 | +0.94% | BRL 18.08 | BRL 18.33 | BRL 18.01 | 445.40K |
| 2026-09-18 | BRL 18.08 | -1.31% | BRL 18.39 | BRL 18.40 | BRL 18.08 | 323.00K |
| 2026-09-17 | BRL 18.32 | 0.00% | BRL 18.12 | BRL 18.45 | BRL 18.12 | 191.10K |
| 2026-09-16 | BRL 18.32 | +0.60% | BRL 18.23 | BRL 18.38 | BRL 18.14 | 129.60K |
| 2026-09-15 | BRL 18.21 | -0.44% | BRL 18.33 | BRL 18.36 | BRL 18.02 | 195.50K |
| 2026-09-14 | BRL 18.29 | -2.45% | BRL 18.71 | BRL 18.90 | BRL 18.16 | 399.70K |
| 2026-09-11 | BRL 18.75 | -2.75% | BRL 19.20 | BRL 19.29 | BRL 18.75 | 324.10K |
| 2026-09-10 | BRL 19.28 | +0.26% | BRL 19.26 | BRL 19.71 | BRL 19.26 | 287.20K |
| 2026-09-09 | BRL 19.23 | +0.58% | BRL 19.06 | BRL 19.23 | BRL 18.88 | 337.80K |
| 2026-09-08 | BRL 19.12 | -0.78% | BRL 19.27 | BRL 19.41 | BRL 19.06 | 278.50K |
| 2026-09-04 | BRL 19.27 | +1.42% | BRL 19.16 | BRL 19.61 | BRL 18.82 | 303.40K |
| 2026-09-03 | BRL 19.00 | -1.45% | BRL 19.30 | BRL 19.40 | BRL 19.00 | 95.90K |
| 2026-09-02 | BRL 19.28 | -0.77% | BRL 19.40 | BRL 19.40 | BRL 18.83 | 205.00K |
| 2026-09-01 | BRL 19.43 | +1.15% | BRL 19.08 | BRL 19.84 | BRL 19.06 | 215.30K |
| 2026-08-31 | BRL 19.21 | -0.41% | BRL 19.28 | BRL 19.45 | BRL 19.19 | 68.70K |
| 2026-08-28 | BRL 19.29 | +1.74% | BRL 18.96 | BRL 19.44 | BRL 18.93 | 116.70K |
| 2026-08-27 | BRL 18.96 | -0.05% | BRL 19.04 | BRL 19.04 | BRL 18.84 | 73.40K |
| 2026-08-26 | BRL 18.97 | -0.58% | BRL 19.08 | BRL 19.15 | BRL 18.81 | 77.40K |
| 2026-08-25 | BRL 19.08 | +0.53% | BRL 18.84 | BRL 19.11 | BRL 18.75 | 126.00K |
| 2026-08-24 | BRL 18.98 | -0.58% | BRL 19.09 | BRL 19.10 | BRL 18.86 | 89.10K |
| 2026-08-21 | BRL 19.09 | +1.54% | BRL 18.89 | BRL 19.09 | BRL 18.81 | 144.00K |
| 2026-08-20 | BRL 18.80 | +1.35% | BRL 18.40 | BRL 18.96 | BRL 18.40 | 198.80K |
| 2026-08-19 | BRL 18.55 | +1.31% | BRL 18.32 | BRL 18.79 | BRL 18.32 | 110.90K |
| 2026-08-18 | BRL 18.31 | +0.77% | BRL 18.11 | BRL 18.52 | BRL 18.01 | 86.00K |
| 2026-08-17 | BRL 18.17 | -0.16% | BRL 18.03 | BRL 18.30 | BRL 18.02 | 116.30K |
| 2026-08-14 | BRL 18.20 | +0.94% | BRL 17.94 | BRL 18.39 | BRL 17.88 | 239.30K |
| 2026-08-13 | BRL 18.03 | -0.55% | BRL 18.13 | BRL 18.23 | BRL 17.95 | 147.10K |
| 2026-08-12 | BRL 18.13 | -0.28% | BRL 18.05 | BRL 18.20 | BRL 18.04 | 65.70K |
| 2026-08-11 | BRL 18.18 | +0.61% | BRL 18.02 | BRL 18.42 | BRL 18.01 | 156.90K |
| 2026-08-10 | BRL 18.07 | 0.00% | BRL 18.01 | BRL 18.20 | BRL 18.01 | 57.70K |
| 2026-08-07 | BRL 18.07 | -0.61% | BRL 18.18 | BRL 18.24 | BRL 18.00 | 101.60K |
| 2026-08-06 | BRL 18.18 | -0.60% | BRL 18.25 | BRL 18.32 | BRL 18.16 | 69.90K |
| 2026-08-05 | BRL 18.29 | -1.30% | BRL 18.53 | BRL 18.60 | BRL 18.18 | 163.70K |
| 2026-08-04 | BRL 18.53 | -1.23% | BRL 18.81 | BRL 18.82 | BRL 18.49 | 67.30K |
| 2026-08-03 | BRL 18.76 | -1.47% | BRL 19.04 | BRL 19.07 | BRL 18.53 | 122.60K |
| 2026-07-31 | BRL 19.04 | -0.21% | BRL 18.81 | BRL 19.05 | BRL 18.81 | 57.60K |
| 2026-07-30 | BRL 19.08 | +0.42% | BRL 18.91 | BRL 19.10 | BRL 18.90 | 99.50K |
| 2026-07-29 | BRL 19.00 | +0.05% | BRL 18.99 | BRL 19.03 | BRL 18.86 | 91.10K |
| 2026-07-28 | BRL 18.99 | -0.73% | BRL 19.30 | BRL 19.35 | BRL 18.91 | 77.80K |
| 2026-07-27 | BRL 19.13 | +0.68% | BRL 18.77 | BRL 19.20 | BRL 18.49 | 70.10K |
| 2026-07-24 | BRL 19.00 | -0.52% | BRL 19.10 | BRL 19.12 | BRL 18.92 | 46.90K |
| 2026-07-23 | BRL 19.10 | -1.04% | BRL 19.20 | BRL 19.26 | BRL 18.88 | 117.60K |
| 2026-07-22 | BRL 19.30 | +0.16% | BRL 19.27 | BRL 19.49 | BRL 19.01 | 95.40K |
| 2026-07-21 | BRL 19.27 | -1.83% | BRL 19.59 | BRL 19.65 | BRL 18.98 | 143.60K |
| 2026-07-20 | BRL 19.63 | +1.08% | BRL 19.24 | BRL 19.72 | BRL 19.20 | 158.20K |
| 2026-07-17 | BRL 19.42 | +0.05% | BRL 19.11 | BRL 19.42 | BRL 19.11 | 66.00K |
| 2026-07-16 | BRL 19.41 | +2.21% | BRL 18.99 | BRL 19.41 | BRL 18.99 | 107.60K |
| 2026-07-15 | BRL 18.99 | -0.52% | BRL 19.10 | BRL 19.10 | BRL 18.92 | 64.10K |
| 2026-07-14 | BRL 19.09 | -0.26% | BRL 18.87 | BRL 19.14 | BRL 18.87 | 97.10K |
| 2026-07-13 | BRL 19.14 | +0.68% | BRL 18.91 | BRL 19.20 | BRL 18.82 | 137.80K |
| 2026-07-10 | BRL 19.01 | +1.44% | BRL 18.74 | BRL 19.09 | BRL 18.74 | 97.30K |
| 2026-07-09 | BRL 18.74 | +0.92% | BRL 18.55 | BRL 18.79 | BRL 18.55 | 65.50K |
| 2026-07-08 | BRL 18.57 | +0.54% | BRL 18.34 | BRL 18.60 | BRL 18.25 | 78.70K |
| 2026-07-07 | BRL 18.47 | +0.16% | BRL 18.36 | BRL 18.63 | BRL 18.24 | 80.10K |
| 2026-07-06 | BRL 18.44 | +0.22% | BRL 18.40 | BRL 18.49 | BRL 18.28 | 80.80K |
| 2026-07-03 | BRL 18.40 | +0.38% | BRL 18.33 | BRL 18.48 | BRL 18.31 | 27.30K |
| 2026-07-02 | BRL 18.33 | +0.94% | BRL 18.20 | BRL 18.55 | BRL 18.20 | 132.20K |
| 2026-07-01 | BRL 18.16 | -0.33% | BRL 18.10 | BRL 18.33 | BRL 18.08 | 96.80K |
| 2026-06-30 | BRL 18.22 | -0.11% | BRL 18.15 | BRL 18.26 | BRL 17.96 | 149.80K |
| 2026-06-29 | BRL 18.24 | +0.39% | BRL 18.05 | BRL 18.45 | BRL 18.05 | 125.20K |
| 2026-06-26 | BRL 18.17 | +1.11% | BRL 17.97 | BRL 18.24 | BRL 17.96 | 83.30K |
| 2026-06-25 | BRL 17.97 | +0.06% | BRL 17.96 | BRL 18.01 | BRL 17.90 | 106.00K |
| 2026-06-24 | BRL 17.96 | -0.22% | BRL 18.01 | BRL 18.11 | BRL 17.86 | 214.30K |
| 2026-06-23 | BRL 18.00 | -1.15% | BRL 18.26 | BRL 18.27 | BRL 18.00 | 135.50K |
| 2026-06-22 | BRL 18.21 | -0.33% | BRL 18.30 | BRL 18.50 | BRL 18.20 | 116.80K |
| 2026-06-19 | BRL 18.27 | +1.22% | BRL 18.06 | BRL 18.27 | BRL 18.05 | 110.00K |
| 2026-06-18 | BRL 18.05 | -3.22% | BRL 18.64 | BRL 18.64 | BRL 18.05 | 149.50K |
| 2026-06-17 | BRL 18.65 | -0.27% | BRL 18.72 | BRL 18.72 | BRL 18.22 | 216.20K |
| 2026-06-16 | BRL 18.70 | -0.37% | BRL 18.61 | BRL 18.75 | BRL 18.58 | 73.40K |
| 2026-06-15 | BRL 18.77 | -0.21% | BRL 18.81 | BRL 18.88 | BRL 18.64 | 112.00K |
| 2026-06-12 | BRL 18.81 | -0.16% | BRL 18.89 | BRL 18.89 | BRL 18.73 | 105.00K |
| 2026-06-11 | BRL 18.84 | -0.32% | BRL 18.82 | BRL 18.93 | BRL 18.65 | 83.00K |
| 2026-06-10 | BRL 18.90 | +0.69% | BRL 18.77 | BRL 18.97 | BRL 18.77 | 86.50K |
| 2026-06-09 | BRL 18.77 | +0.64% | BRL 18.60 | BRL 18.86 | BRL 18.60 | 119.60K |
| 2026-06-08 | BRL 18.65 | -0.21% | BRL 18.69 | BRL 18.78 | BRL 18.60 | 137.30K |
| 2026-06-05 | BRL 18.69 | +1.03% | BRL 18.69 | BRL 18.77 | BRL 18.47 | 111.60K |
| 2026-06-03 | BRL 18.50 | -2.27% | BRL 18.87 | BRL 18.88 | BRL 18.50 | 146.40K |
| 2026-06-02 | BRL 18.93 | -0.99% | BRL 19.02 | BRL 19.05 | BRL 18.77 | 96.70K |
| 2026-06-01 | BRL 19.12 | +1.81% | BRL 18.78 | BRL 19.22 | BRL 18.64 | 144.40K |
| 2026-05-29 | BRL 18.78 | -0.11% | BRL 18.80 | BRL 18.88 | BRL 18.70 | 94.90K |
| 2026-05-28 | BRL 18.80 | -0.27% | BRL 18.90 | BRL 18.93 | BRL 18.80 | 66.40K |
| 2026-05-27 | BRL 18.85 | -0.79% | BRL 19.05 | BRL 19.25 | BRL 18.83 | 134.70K |