BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BVMF:AGRO3)
Brazil
· Delayed Price · Currency is BRL 21.21
-0.33 (-1.53%)
At close: Mar 6, 2026
BVMF:AGRO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.55 | 21.75 | 21.07 | 21.21 | 21.21 | -1.53% | 100,400 |
| Mar 5, 2026 | 21.99 | 21.99 | 21.40 | 21.54 | 21.54 | -1.64% | 124,400 |
| Mar 4, 2026 | 21.10 | 21.90 | 21.09 | 21.90 | 21.90 | 3.50% | 201,300 |
| Mar 3, 2026 | 21.26 | 21.45 | 20.90 | 21.16 | 21.16 | -0.94% | 224,100 |
| Mar 2, 2026 | 21.01 | 21.90 | 20.95 | 21.36 | 21.36 | -0.09% | 181,900 |
| Feb 27, 2026 | 22.16 | 22.16 | 21.24 | 21.38 | 21.38 | -3.52% | 264,300 |
| Feb 26, 2026 | 21.58 | 22.16 | 21.54 | 22.16 | 22.16 | 2.69% | 282,700 |
| Feb 25, 2026 | 21.59 | 21.59 | 21.24 | 21.58 | 21.58 | -0.05% | 116,400 |
| Feb 24, 2026 | 20.92 | 21.59 | 20.88 | 21.59 | 21.59 | 3.25% | 168,400 |
| Feb 23, 2026 | 20.95 | 21.15 | 20.71 | 20.91 | 20.91 | -0.14% | 201,000 |
| Feb 20, 2026 | 20.26 | 20.94 | 20.12 | 20.94 | 20.94 | 3.36% | 212,000 |
| Feb 19, 2026 | 20.25 | 20.39 | 20.16 | 20.26 | 20.26 | -0.54% | 111,500 |
| Feb 18, 2026 | 20.36 | 20.44 | 20.05 | 20.37 | 20.37 | 0.05% | 95,100 |
| Feb 13, 2026 | 20.00 | 20.36 | 19.86 | 20.36 | 20.36 | 1.55% | 161,700 |
| Feb 12, 2026 | 20.57 | 20.57 | 20.01 | 20.05 | 20.05 | -2.53% | 190,300 |
| Feb 11, 2026 | 20.45 | 20.69 | 20.37 | 20.57 | 20.57 | 1.18% | 197,400 |
| Feb 10, 2026 | 20.15 | 20.42 | 20.15 | 20.33 | 20.33 | 0.89% | 125,400 |
| Feb 9, 2026 | 20.16 | 20.32 | 20.01 | 20.15 | 20.15 | -0.15% | 156,100 |
| Feb 6, 2026 | 20.05 | 20.33 | 19.76 | 20.18 | 20.18 | 0.60% | 206,000 |
| Feb 5, 2026 | 20.35 | 20.47 | 19.93 | 20.06 | 20.06 | -0.89% | 168,800 |
| Feb 4, 2026 | 21.45 | 21.57 | 20.23 | 20.24 | 20.24 | -5.51% | 363,900 |
| Feb 3, 2026 | 21.31 | 21.84 | 21.26 | 21.42 | 21.42 | 0.85% | 215,800 |
| Feb 2, 2026 | 21.33 | 21.40 | 20.90 | 21.24 | 21.24 | -0.42% | 224,100 |
| Jan 30, 2026 | 21.43 | 21.48 | 20.80 | 21.33 | 21.33 | -0.47% | 261,100 |
| Jan 29, 2026 | 21.83 | 21.95 | 21.43 | 21.43 | 21.43 | -2.06% | 174,000 |
| Jan 28, 2026 | 21.75 | 21.95 | 21.62 | 21.88 | 21.88 | 0.32% | 163,600 |
| Jan 27, 2026 | 21.94 | 22.21 | 21.81 | 21.81 | 21.81 | -0.59% | 167,600 |
| Jan 26, 2026 | 21.64 | 22.17 | 21.50 | 21.94 | 21.94 | 1.48% | 234,200 |
| Jan 23, 2026 | 21.34 | 21.62 | 21.02 | 21.62 | 21.62 | 1.31% | 143,100 |
| Jan 22, 2026 | 21.00 | 21.37 | 20.93 | 21.34 | 21.34 | 0.85% | 287,000 |
| Jan 21, 2026 | 20.62 | 21.32 | 20.62 | 21.16 | 21.16 | 2.22% | 225,900 |
| Jan 20, 2026 | 20.05 | 20.70 | 20.02 | 20.70 | 20.70 | 3.19% | 301,700 |
| Jan 19, 2026 | 20.11 | 20.19 | 19.96 | 20.06 | 20.06 | -0.25% | 64,600 |
| Jan 16, 2026 | 20.38 | 20.38 | 19.90 | 20.11 | 20.11 | -0.79% | 142,500 |
| Jan 15, 2026 | 20.37 | 20.41 | 20.07 | 20.27 | 20.27 | -0.49% | 139,500 |
| Jan 14, 2026 | 20.00 | 20.48 | 19.97 | 20.37 | 20.37 | 1.19% | 166,400 |
| Jan 13, 2026 | 19.86 | 20.13 | 19.86 | 20.13 | 20.13 | -0.05% | 113,300 |
| Jan 12, 2026 | 20.15 | 20.15 | 19.92 | 20.14 | 20.14 | -0.05% | 117,800 |
| Jan 9, 2026 | 20.02 | 20.41 | 20.02 | 20.15 | 20.15 | 0.60% | 146,000 |
| Jan 8, 2026 | 19.64 | 20.10 | 19.56 | 20.03 | 20.03 | 2.04% | 139,800 |
| Jan 7, 2026 | 19.84 | 19.84 | 19.51 | 19.63 | 19.63 | -1.06% | 140,100 |
| Jan 6, 2026 | 19.88 | 19.99 | 19.74 | 19.84 | 19.84 | -0.20% | 127,800 |
| Jan 5, 2026 | 19.75 | 19.93 | 19.62 | 19.88 | 19.88 | 0.40% | 161,900 |
| Jan 2, 2026 | 19.96 | 20.08 | 19.72 | 19.80 | 19.80 | -0.70% | 180,600 |
| Dec 30, 2025 | 20.10 | 20.10 | 19.87 | 19.94 | 19.94 | -0.40% | 169,300 |
| Dec 29, 2025 | 20.07 | 20.07 | 19.88 | 20.02 | 20.02 | -0.25% | 77,200 |
| Dec 26, 2025 | 20.08 | 20.09 | 19.89 | 20.07 | 20.07 | -0.05% | 72,100 |
| Dec 23, 2025 | 20.05 | 20.29 | 19.94 | 20.08 | 20.08 | -0.10% | 114,400 |
| Dec 22, 2025 | 19.65 | 20.23 | 19.65 | 20.10 | 20.10 | 2.45% | 113,500 |
| Dec 19, 2025 | 19.95 | 20.12 | 19.62 | 19.62 | 19.62 | -1.56% | 218,400 |
| Dec 18, 2025 | 20.00 | 20.08 | 19.87 | 19.93 | 19.93 | -0.15% | 121,000 |
| Dec 17, 2025 | 20.14 | 20.20 | 19.91 | 19.96 | 19.96 | -0.89% | 139,500 |
| Dec 16, 2025 | 20.16 | 20.19 | 19.95 | 20.14 | 20.14 | -0.10% | 129,400 |
| Dec 15, 2025 | 20.31 | 20.38 | 19.89 | 20.16 | 20.16 | -1.42% | 197,600 |
| Dec 12, 2025 | 20.21 | 20.45 | 20.21 | 20.45 | 20.45 | - | 130,800 |
| Dec 11, 2025 | 20.47 | 20.58 | 20.25 | 20.45 | 20.45 | 0.10% | 173,300 |
| Dec 10, 2025 | 20.19 | 20.47 | 20.01 | 20.43 | 20.43 | 1.14% | 217,300 |
| Dec 9, 2025 | 20.22 | 20.29 | 19.85 | 20.20 | 20.20 | -0.10% | 285,700 |
| Dec 8, 2025 | 20.30 | 20.37 | 20.11 | 20.22 | 20.22 | -0.15% | 258,900 |
| 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 |