BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BVMF:AGRO3)
Brazil
· Delayed Price · Currency is BRL 20.25
+0.27 (1.35%)
At close: Dec 5, 2025
BVMF:AGRO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.91 | 20.25 | 19.76 | 20.25 | 20.25 | 1.35% | 305,100 |
| Dec 4, 2025 | 19.84 | 20.11 | 19.82 | 19.98 | 19.98 | 0.40% | 107,700 |
| Dec 3, 2025 | 19.64 | 20.09 | 19.50 | 19.90 | 19.90 | 1.27% | 259,200 |
| Dec 2, 2025 | 19.49 | 19.65 | 19.39 | 19.65 | 19.65 | 0.82% | 268,100 |
| Dec 1, 2025 | 19.90 | 19.90 | 19.36 | 19.49 | 19.49 | -2.06% | 188,500 |
| Nov 28, 2025 | 19.74 | 19.90 | 19.61 | 19.90 | 19.90 | 0.81% | 151,500 |
| Nov 27, 2025 | 19.30 | 19.76 | 19.19 | 19.74 | 19.74 | 2.44% | 145,300 |
| Nov 26, 2025 | 18.89 | 19.28 | 18.78 | 19.27 | 19.27 | 2.72% | 133,200 |
| Nov 25, 2025 | 18.88 | 18.97 | 18.73 | 18.76 | 18.76 | -0.69% | 135,400 |
| Nov 24, 2025 | 18.60 | 19.00 | 18.60 | 18.89 | 18.89 | 1.61% | 147,400 |
| Nov 21, 2025 | 19.00 | 19.00 | 18.59 | 18.59 | 18.59 | -1.85% | 250,000 |
| Nov 19, 2025 | 19.13 | 19.19 | 18.78 | 18.94 | 18.94 | -0.53% | 224,300 |
| Nov 18, 2025 | 19.38 | 19.39 | 19.04 | 19.04 | 19.04 | -1.50% | 178,400 |
| Nov 17, 2025 | 19.51 | 19.65 | 19.27 | 19.33 | 19.33 | -1.33% | 194,200 |
| Nov 14, 2025 | 19.64 | 19.78 | 19.52 | 19.59 | 19.59 | -0.20% | 125,100 |
| Nov 13, 2025 | 19.80 | 19.82 | 19.53 | 19.63 | 19.63 | -0.81% | 173,100 |
| Nov 12, 2025 | 20.00 | 20.01 | 19.70 | 19.79 | 19.79 | -0.70% | 340,500 |
| Nov 11, 2025 | 19.77 | 20.00 | 19.77 | 19.93 | 19.93 | 0.86% | 283,900 |
| Nov 10, 2025 | 19.86 | 19.86 | 19.69 | 19.76 | 19.76 | -0.70% | 130,100 |
| Nov 7, 2025 | 19.90 | 19.93 | 19.51 | 19.90 | 19.90 | -0.25% | 213,300 |
| Nov 6, 2025 | 20.40 | 20.42 | 19.91 | 19.95 | 19.95 | -2.25% | 115,000 |
| Nov 5, 2025 | 20.33 | 20.49 | 20.20 | 20.41 | 20.41 | 0.25% | 157,900 |
| Nov 4, 2025 | 19.95 | 20.36 | 19.95 | 20.36 | 20.36 | 1.50% | 136,300 |
| Nov 3, 2025 | 19.98 | 20.08 | 19.96 | 20.06 | 20.06 | 0.40% | 160,300 |
| Oct 31, 2025 | 19.92 | 20.09 | 19.89 | 19.98 | 19.98 | 0.50% | 156,000 |
| Oct 30, 2025 | 19.67 | 19.93 | 19.67 | 19.88 | 19.88 | 1.07% | 151,600 |
| Oct 29, 2025 | 19.65 | 19.80 | 19.61 | 19.67 | 19.67 | 0.10% | 132,000 |
| Oct 28, 2025 | 19.59 | 19.80 | 19.53 | 19.65 | 19.65 | 0.31% | 161,600 |
| Oct 27, 2025 | 19.69 | 19.85 | 19.53 | 19.59 | 19.59 | -0.56% | 117,900 |
| Oct 24, 2025 | 19.50 | 19.70 | 19.43 | 19.70 | 19.70 | 1.13% | 140,000 |
| Oct 23, 2025 | 19.77 | 19.98 | 19.33 | 19.48 | 19.48 | -3.80% | 342,400 |
| Oct 22, 2025 | 20.13 | 20.25 | 20.13 | 20.25 | 19.50 | 0.40% | 88,700 |
| Oct 21, 2025 | 20.23 | 20.26 | 20.13 | 20.17 | 19.42 | - | 82,300 |
| Oct 20, 2025 | 20.10 | 20.28 | 20.09 | 20.17 | 19.42 | 0.45% | 96,000 |
| Oct 17, 2025 | 20.09 | 20.13 | 20.01 | 20.08 | 19.33 | -0.10% | 78,200 |
| Oct 16, 2025 | 20.10 | 20.16 | 20.07 | 20.10 | 19.35 | -0.05% | 104,000 |
| Oct 15, 2025 | 20.10 | 20.18 | 20.02 | 20.11 | 19.36 | -0.15% | 145,900 |
| Oct 14, 2025 | 20.11 | 20.21 | 20.08 | 20.14 | 19.39 | -0.30% | 156,600 |
| Oct 13, 2025 | 20.25 | 20.29 | 20.15 | 20.20 | 19.45 | -0.15% | 167,700 |
| Oct 10, 2025 | 20.16 | 20.25 | 20.11 | 20.23 | 19.48 | 0.40% | 167,200 |
| Oct 9, 2025 | 20.15 | 20.21 | 20.11 | 20.15 | 19.40 | - | 175,700 |
| Oct 8, 2025 | 20.16 | 20.25 | 20.12 | 20.15 | 19.40 | -0.10% | 206,600 |
| Oct 7, 2025 | 20.29 | 20.29 | 20.10 | 20.17 | 19.42 | -0.64% | 268,600 |
| Oct 6, 2025 | 20.51 | 20.53 | 20.22 | 20.30 | 19.55 | -1.02% | 182,300 |
| Oct 3, 2025 | 20.29 | 20.58 | 20.24 | 20.51 | 19.75 | 1.03% | 171,800 |
| Oct 2, 2025 | 20.38 | 20.40 | 20.19 | 20.30 | 19.55 | -0.54% | 211,500 |
| Oct 1, 2025 | 20.39 | 20.41 | 20.25 | 20.41 | 19.65 | 0.79% | 159,300 |
| Sep 30, 2025 | 20.51 | 20.64 | 20.20 | 20.25 | 19.50 | -0.98% | 262,300 |
| Sep 29, 2025 | 20.60 | 20.69 | 20.37 | 20.45 | 19.69 | -0.29% | 182,100 |
| Sep 26, 2025 | 20.08 | 20.70 | 20.07 | 20.51 | 19.75 | 1.03% | 268,900 |
| Sep 25, 2025 | 20.35 | 20.45 | 20.15 | 20.30 | 19.55 | -1.46% | 295,800 |
| Sep 24, 2025 | 20.41 | 21.12 | 20.32 | 20.60 | 19.83 | 1.48% | 376,800 |
| Sep 23, 2025 | 20.36 | 20.53 | 20.30 | 20.30 | 19.55 | -0.25% | 125,900 |
| Sep 22, 2025 | 20.50 | 20.78 | 20.31 | 20.35 | 19.59 | -0.59% | 146,800 |
| Sep 19, 2025 | 20.37 | 20.63 | 20.37 | 20.47 | 19.71 | 0.10% | 128,800 |
| Sep 18, 2025 | 20.78 | 20.78 | 20.33 | 20.45 | 19.69 | -0.34% | 159,500 |
| Sep 17, 2025 | 20.64 | 20.77 | 20.52 | 20.52 | 19.76 | -0.48% | 169,800 |
| Sep 16, 2025 | 20.61 | 20.67 | 20.50 | 20.62 | 19.85 | 0.05% | 100,800 |
| Sep 15, 2025 | 20.58 | 20.73 | 20.49 | 20.61 | 19.84 | 0.15% | 158,000 |
| Sep 12, 2025 | 20.57 | 20.75 | 20.47 | 20.58 | 19.81 | 0.15% | 134,600 |
| Sep 11, 2025 | 20.70 | 20.96 | 20.43 | 20.55 | 19.79 | -1.01% | 154,900 |
| Sep 10, 2025 | 20.52 | 20.76 | 20.46 | 20.76 | 19.99 | 1.22% | 116,700 |
| Sep 9, 2025 | 20.50 | 20.68 | 20.50 | 20.51 | 19.75 | -0.34% | 114,000 |
| Sep 8, 2025 | 20.87 | 20.91 | 20.48 | 20.58 | 19.81 | -1.39% | 124,000 |
| Sep 5, 2025 | 21.08 | 21.25 | 20.77 | 20.87 | 20.09 | -1.56% | 148,700 |
| Sep 4, 2025 | 20.40 | 21.20 | 20.40 | 21.20 | 20.41 | 1.83% | 206,600 |
| Sep 3, 2025 | 20.88 | 21.04 | 20.78 | 20.82 | 20.05 | -0.29% | 96,200 |
| Sep 2, 2025 | 20.91 | 21.05 | 20.73 | 20.88 | 20.10 | -1.32% | 131,300 |
| Sep 1, 2025 | 21.18 | 21.31 | 20.92 | 21.16 | 20.37 | -0.52% | 131,500 |
| Aug 29, 2025 | 20.97 | 21.32 | 20.83 | 21.27 | 20.48 | 1.92% | 224,700 |
| Aug 28, 2025 | 20.75 | 20.97 | 20.75 | 20.87 | 20.09 | 0.58% | 161,100 |
| Aug 27, 2025 | 20.70 | 20.88 | 20.59 | 20.75 | 19.98 | 0.83% | 108,200 |
| Aug 26, 2025 | 20.61 | 20.70 | 20.44 | 20.58 | 19.81 | -0.15% | 72,200 |
| Aug 25, 2025 | 20.65 | 20.80 | 20.50 | 20.61 | 19.84 | -0.19% | 121,200 |
| Aug 22, 2025 | 20.44 | 20.73 | 20.29 | 20.65 | 19.88 | 1.28% | 113,400 |
| Aug 21, 2025 | 20.49 | 20.50 | 20.25 | 20.39 | 19.63 | -0.49% | 83,600 |
| Aug 20, 2025 | 20.30 | 20.58 | 20.30 | 20.49 | 19.73 | 0.49% | 86,000 |
| Aug 19, 2025 | 20.23 | 20.39 | 20.15 | 20.39 | 19.63 | 0.05% | 123,300 |
| Aug 18, 2025 | 20.12 | 20.44 | 20.12 | 20.38 | 19.62 | 0.84% | 97,800 |
| Aug 15, 2025 | 20.10 | 20.33 | 20.10 | 20.21 | 19.46 | 0.05% | 85,600 |
| Aug 14, 2025 | 20.21 | 20.31 | 20.11 | 20.20 | 19.45 | -0.30% | 117,300 |
| Aug 13, 2025 | 20.30 | 20.45 | 20.15 | 20.26 | 19.51 | -0.34% | 124,100 |
| Aug 12, 2025 | 20.29 | 20.52 | 20.27 | 20.33 | 19.57 | 0.64% | 165,600 |
| Aug 11, 2025 | 20.27 | 20.29 | 20.15 | 20.20 | 19.45 | -0.69% | 129,800 |
| Aug 8, 2025 | 20.36 | 20.50 | 20.29 | 20.34 | 19.58 | -1.12% | 91,700 |
| Aug 7, 2025 | 20.37 | 20.61 | 20.28 | 20.57 | 19.81 | 1.08% | 159,400 |
| Aug 6, 2025 | 20.20 | 20.43 | 20.20 | 20.35 | 19.59 | 0.30% | 73,000 |
| Aug 5, 2025 | 20.29 | 20.50 | 20.23 | 20.29 | 19.54 | -0.29% | 101,800 |
| Aug 4, 2025 | 20.48 | 20.59 | 20.34 | 20.35 | 19.59 | -0.63% | 103,200 |
| Aug 1, 2025 | 20.55 | 20.68 | 20.28 | 20.48 | 19.72 | -0.44% | 127,200 |
| Jul 31, 2025 | 20.21 | 20.57 | 20.15 | 20.57 | 19.81 | 1.43% | 123,100 |
| Jul 30, 2025 | 20.39 | 20.48 | 20.22 | 20.28 | 19.53 | -0.83% | 128,800 |
| Jul 29, 2025 | 20.47 | 20.48 | 20.27 | 20.45 | 19.69 | 0.69% | 68,600 |
| Jul 28, 2025 | 20.36 | 20.36 | 20.15 | 20.31 | 19.55 | -0.05% | 135,200 |
| Jul 25, 2025 | 20.30 | 20.51 | 20.12 | 20.32 | 19.56 | 0.10% | 87,100 |
| Jul 24, 2025 | 20.38 | 20.39 | 20.18 | 20.30 | 19.55 | -0.64% | 182,600 |
| Jul 23, 2025 | 20.33 | 20.50 | 20.25 | 20.43 | 19.67 | 0.29% | 135,900 |
| Jul 22, 2025 | 20.35 | 20.63 | 20.25 | 20.37 | 19.61 | 0.10% | 122,400 |
| Jul 21, 2025 | 20.40 | 20.47 | 20.15 | 20.35 | 19.59 | -0.68% | 176,000 |
| Jul 18, 2025 | 20.57 | 20.70 | 20.10 | 20.49 | 19.73 | -1.16% | 212,200 |