BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BVMF:AGRO3)
Brazil
· Delayed Price · Currency is BRL 18.82
-0.32 (-1.67%)
Apr 28, 2026, 5:07 PM GMT-3
BVMF:AGRO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.14 | 19.19 | 18.75 | 18.82 | 18.82 | -1.67% | 280,600 |
| Apr 27, 2026 | 19.61 | 19.96 | 19.14 | 19.14 | 19.14 | -3.58% | 207,800 |
| Apr 24, 2026 | 19.73 | 19.86 | 19.59 | 19.85 | 19.85 | 0.86% | 224,500 |
| Apr 23, 2026 | 19.76 | 19.97 | 19.66 | 19.68 | 19.68 | -0.40% | 189,200 |
| Apr 22, 2026 | 19.82 | 20.14 | 19.76 | 19.76 | 19.76 | -0.30% | 135,500 |
| Apr 20, 2026 | 20.20 | 20.21 | 19.82 | 19.82 | 19.82 | -1.54% | 196,000 |
| Apr 17, 2026 | 20.18 | 20.40 | 20.06 | 20.13 | 20.13 | -0.20% | 180,400 |
| Apr 16, 2026 | 20.53 | 20.56 | 20.17 | 20.17 | 20.17 | -1.80% | 132,300 |
| Apr 15, 2026 | 20.45 | 20.54 | 20.20 | 20.54 | 20.54 | 0.44% | 170,600 |
| Apr 14, 2026 | 20.70 | 20.80 | 20.42 | 20.45 | 20.45 | -1.82% | 124,700 |
| Apr 13, 2026 | 20.43 | 20.83 | 20.38 | 20.83 | 20.83 | 1.96% | 148,900 |
| Apr 10, 2026 | 21.00 | 21.10 | 20.40 | 20.43 | 20.43 | -2.90% | 193,100 |
| Apr 9, 2026 | 20.80 | 21.07 | 20.55 | 21.04 | 21.04 | 1.15% | 227,000 |
| Apr 8, 2026 | 20.38 | 20.90 | 20.37 | 20.80 | 20.80 | 2.41% | 293,400 |
| Apr 7, 2026 | 20.50 | 20.68 | 20.24 | 20.31 | 20.31 | -1.41% | 222,700 |
| Apr 6, 2026 | 20.42 | 20.98 | 20.39 | 20.60 | 20.60 | -0.63% | 167,800 |
| Apr 2, 2026 | 20.79 | 20.79 | 20.46 | 20.73 | 20.73 | -0.24% | 234,300 |
| Apr 1, 2026 | 21.30 | 21.55 | 20.69 | 20.78 | 20.78 | -3.62% | 359,200 |
| Mar 31, 2026 | 21.08 | 21.62 | 21.08 | 21.56 | 21.56 | 2.67% | 434,100 |
| Mar 30, 2026 | 20.51 | 21.37 | 20.51 | 21.00 | 21.00 | 1.99% | 336,800 |
| Mar 27, 2026 | 20.30 | 20.74 | 20.17 | 20.59 | 20.59 | 1.68% | 178,200 |
| Mar 26, 2026 | 20.41 | 20.69 | 20.20 | 20.25 | 20.25 | -0.88% | 233,800 |
| Mar 25, 2026 | 20.70 | 20.80 | 20.42 | 20.43 | 20.43 | -1.64% | 270,000 |
| Mar 24, 2026 | 20.93 | 20.93 | 20.31 | 20.77 | 20.77 | -0.43% | 292,500 |
| Mar 23, 2026 | 21.01 | 21.18 | 20.70 | 20.86 | 20.86 | -0.67% | 325,900 |
| Mar 20, 2026 | 21.86 | 21.86 | 21.00 | 21.00 | 21.00 | -3.23% | 280,000 |
| Mar 19, 2026 | 20.50 | 21.70 | 20.50 | 21.70 | 21.70 | 5.29% | 360,900 |
| Mar 18, 2026 | 22.24 | 22.45 | 20.61 | 20.61 | 20.61 | -7.41% | 285,600 |
| Mar 17, 2026 | 22.50 | 22.70 | 22.26 | 22.26 | 22.26 | -0.98% | 170,800 |
| Mar 16, 2026 | 22.37 | 22.75 | 22.05 | 22.48 | 22.48 | 0.81% | 315,100 |
| Mar 13, 2026 | 21.80 | 22.53 | 21.68 | 22.30 | 22.30 | 2.43% | 403,000 |
| Mar 12, 2026 | 21.78 | 22.04 | 21.50 | 21.77 | 21.77 | -0.82% | 228,200 |
| Mar 11, 2026 | 21.81 | 22.10 | 21.49 | 21.95 | 21.95 | 0.60% | 176,400 |
| Mar 10, 2026 | 21.25 | 21.82 | 21.12 | 21.82 | 21.82 | 1.91% | 158,600 |
| Mar 9, 2026 | 21.20 | 21.44 | 21.00 | 21.41 | 21.41 | 0.94% | 144,400 |
| 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 |