São Paulo - Delayed Quote • BRL
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (AGRO3.SA)
At close: April 26 at 5:06 PM GMT-3
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.25 | 25.52 | 25.09 | 25.30 | 25.30 | 138,000 |
Apr 25, 2024 | 25.89 | 25.90 | 25.01 | 25.01 | 25.01 | 189,600 |
Apr 24, 2024 | 26.05 | 26.07 | 25.67 | 25.81 | 25.81 | 159,500 |
Apr 23, 2024 | 25.80 | 26.06 | 25.63 | 26.02 | 26.02 | 276,300 |
Apr 22, 2024 | 26.47 | 26.60 | 25.84 | 25.84 | 25.84 | 325,100 |
Apr 19, 2024 | 25.08 | 26.63 | 25.08 | 26.63 | 26.63 | 746,700 |
Apr 18, 2024 | 25.12 | 25.50 | 24.99 | 25.08 | 25.08 | 295,200 |
Apr 17, 2024 | 24.97 | 25.40 | 24.85 | 24.88 | 24.88 | 205,900 |
Apr 16, 2024 | 24.61 | 25.50 | 24.38 | 24.98 | 24.98 | 391,100 |
Apr 15, 2024 | 24.76 | 24.87 | 24.57 | 24.72 | 24.72 | 261,500 |
Apr 12, 2024 | 25.23 | 25.23 | 24.61 | 24.75 | 24.75 | 330,900 |
Apr 11, 2024 | 25.03 | 25.37 | 24.86 | 25.18 | 25.18 | 212,100 |
Apr 10, 2024 | 25.44 | 25.44 | 24.95 | 24.99 | 24.99 | 223,600 |
Apr 9, 2024 | 24.90 | 25.65 | 24.90 | 25.49 | 25.49 | 212,400 |
Apr 8, 2024 | 24.89 | 25.15 | 24.80 | 24.94 | 24.94 | 229,600 |
Apr 5, 2024 | 25.16 | 25.34 | 24.72 | 24.89 | 24.89 | 311,900 |
Apr 4, 2024 | 24.76 | 25.35 | 24.76 | 25.16 | 25.16 | 298,000 |
Apr 3, 2024 | 24.89 | 25.00 | 24.48 | 24.77 | 24.77 | 231,000 |
Apr 2, 2024 | 25.11 | 25.18 | 24.82 | 24.84 | 24.84 | 208,600 |
Apr 1, 2024 | 24.64 | 25.27 | 24.64 | 25.01 | 25.01 | 304,000 |
Mar 28, 2024 | 24.88 | 25.01 | 24.54 | 24.56 | 24.56 | 287,400 |
Mar 27, 2024 | 24.43 | 24.85 | 24.35 | 24.80 | 24.80 | 315,200 |
Mar 26, 2024 | 24.00 | 24.20 | 23.87 | 24.20 | 24.20 | 252,400 |
Mar 25, 2024 | 23.85 | 24.09 | 23.84 | 24.00 | 24.00 | 232,900 |
Mar 22, 2024 | 24.06 | 24.10 | 23.73 | 23.84 | 23.84 | 211,100 |
Mar 21, 2024 | 24.00 | 24.20 | 23.96 | 24.02 | 24.02 | 210,800 |
Mar 20, 2024 | 23.76 | 24.02 | 23.71 | 24.00 | 24.00 | 160,900 |
Mar 19, 2024 | 23.72 | 23.92 | 23.65 | 23.76 | 23.76 | 160,300 |
Mar 18, 2024 | 23.74 | 23.91 | 23.30 | 23.62 | 23.62 | 275,800 |
Mar 15, 2024 | 23.83 | 23.87 | 23.56 | 23.70 | 23.70 | 245,200 |
Mar 14, 2024 | 23.80 | 23.97 | 23.72 | 23.79 | 23.79 | 248,400 |
Mar 13, 2024 | 23.95 | 24.03 | 23.80 | 23.80 | 23.80 | 242,700 |
Mar 12, 2024 | 24.11 | 24.12 | 23.89 | 23.93 | 23.93 | 180,000 |
Mar 11, 2024 | 24.08 | 24.20 | 23.87 | 24.01 | 24.01 | 237,800 |
Mar 8, 2024 | 23.96 | 24.15 | 23.67 | 24.08 | 24.08 | 310,100 |
Mar 7, 2024 | 23.90 | 24.10 | 23.87 | 23.96 | 23.96 | 501,300 |
Mar 6, 2024 | 24.02 | 24.17 | 23.81 | 23.90 | 23.90 | 588,400 |
Mar 5, 2024 | 23.95 | 24.23 | 23.95 | 24.00 | 24.00 | 595,600 |
Mar 4, 2024 | 24.10 | 24.10 | 23.86 | 23.88 | 23.88 | 584,500 |
Mar 1, 2024 | 23.88 | 24.00 | 23.73 | 24.00 | 24.00 | 299,300 |
Feb 29, 2024 | 24.05 | 24.15 | 23.66 | 23.72 | 23.72 | 690,300 |
Feb 28, 2024 | 23.85 | 24.24 | 23.75 | 24.05 | 24.05 | 336,000 |
Feb 27, 2024 | 23.75 | 24.20 | 23.72 | 23.88 | 23.88 | 467,000 |
Feb 26, 2024 | 23.61 | 23.79 | 23.54 | 23.70 | 23.70 | 400,000 |
Feb 23, 2024 | 23.94 | 24.29 | 23.61 | 23.61 | 23.61 | 272,600 |
Feb 22, 2024 | 23.90 | 24.09 | 23.64 | 23.99 | 23.99 | 449,100 |
Feb 21, 2024 | 24.00 | 24.19 | 23.66 | 23.66 | 23.66 | 441,100 |
Feb 20, 2024 | 23.69 | 24.02 | 23.58 | 24.02 | 24.02 | 238,200 |
Feb 19, 2024 | 24.00 | 24.00 | 23.65 | 23.70 | 23.70 | 265,500 |
Feb 16, 2024 | 23.73 | 24.03 | 23.60 | 23.98 | 23.98 | 277,700 |
Feb 15, 2024 | 23.27 | 23.73 | 23.19 | 23.58 | 23.58 | 298,300 |
Feb 14, 2024 | 23.80 | 23.82 | 23.18 | 23.27 | 23.27 | 475,300 |
Feb 9, 2024 | 24.28 | 24.29 | 23.69 | 23.84 | 23.84 | 398,300 |
Feb 8, 2024 | 24.50 | 24.50 | 23.40 | 24.26 | 24.26 | 667,100 |
Feb 7, 2024 | 24.26 | 24.69 | 24.23 | 24.63 | 24.63 | 409,500 |
Feb 6, 2024 | 24.16 | 24.52 | 24.13 | 24.26 | 24.26 | 431,800 |
Feb 5, 2024 | 24.70 | 24.70 | 24.15 | 24.15 | 24.15 | 386,400 |
Feb 2, 2024 | 24.61 | 24.81 | 24.46 | 24.71 | 24.71 | 333,000 |
Feb 1, 2024 | 24.69 | 24.87 | 24.21 | 24.61 | 24.61 | 554,400 |
Jan 31, 2024 | 24.90 | 25.40 | 24.66 | 24.66 | 24.66 | 312,800 |
Jan 30, 2024 | 24.90 | 24.98 | 24.80 | 24.90 | 24.90 | 164,200 |
Jan 29, 2024 | 25.46 | 25.46 | 24.87 | 24.91 | 24.91 | 191,200 |
Jan 26, 2024 | 25.36 | 25.36 | 24.99 | 25.35 | 25.35 | 180,800 |
Jan 25, 2024 | 25.27 | 25.40 | 25.12 | 25.12 | 25.12 | 129,000 |
Jan 24, 2024 | 25.39 | 25.80 | 24.96 | 25.27 | 25.27 | 360,300 |
Jan 23, 2024 | 24.75 | 25.48 | 24.75 | 25.34 | 25.34 | 331,500 |
Jan 22, 2024 | 25.00 | 25.08 | 24.68 | 24.69 | 24.69 | 217,700 |
Jan 19, 2024 | 24.77 | 25.22 | 24.74 | 24.99 | 24.99 | 194,400 |
Jan 18, 2024 | 25.20 | 25.22 | 24.73 | 24.77 | 24.77 | 303,400 |
Jan 17, 2024 | 24.92 | 25.30 | 24.81 | 25.18 | 25.18 | 267,400 |
Jan 16, 2024 | 24.87 | 25.00 | 24.78 | 24.92 | 24.92 | 251,700 |
Jan 15, 2024 | 24.98 | 24.98 | 24.79 | 24.87 | 24.87 | 151,600 |
Jan 12, 2024 | 24.66 | 25.18 | 24.66 | 24.98 | 24.98 | 228,600 |
Jan 11, 2024 | 25.00 | 25.00 | 24.35 | 24.66 | 24.66 | 359,700 |
Jan 10, 2024 | 25.16 | 25.45 | 24.95 | 25.00 | 25.00 | 273,500 |
Jan 9, 2024 | 25.80 | 25.90 | 25.16 | 25.16 | 25.16 | 257,200 |
Jan 8, 2024 | 25.63 | 25.84 | 25.56 | 25.72 | 25.72 | 229,900 |
Jan 5, 2024 | 25.65 | 26.02 | 25.51 | 25.62 | 25.62 | 247,900 |
Jan 4, 2024 | 25.86 | 25.97 | 25.58 | 25.60 | 25.60 | 235,300 |
Jan 3, 2024 | 26.04 | 26.14 | 25.85 | 25.86 | 25.86 | 225,100 |
Jan 2, 2024 | 26.58 | 26.62 | 25.93 | 26.04 | 26.04 | 492,200 |
Dec 28, 2023 | 26.36 | 26.71 | 26.20 | 26.71 | 26.71 | 457,500 |
Dec 27, 2023 | 26.28 | 26.56 | 25.99 | 26.36 | 26.36 | 285,600 |
Dec 26, 2023 | 25.86 | 26.37 | 25.61 | 26.25 | 26.25 | 302,600 |
Dec 22, 2023 | 25.86 | 26.17 | 25.68 | 25.86 | 25.86 | 243,500 |
Dec 21, 2023 | 25.95 | 26.30 | 25.53 | 25.86 | 25.86 | 503,500 |
Dec 20, 2023 | 26.67 | 26.67 | 25.80 | 25.80 | 25.80 | 449,100 |
Dec 19, 2023 | 25.92 | 26.70 | 25.92 | 26.70 | 26.70 | 561,200 |
Dec 18, 2023 | 26.07 | 26.46 | 25.62 | 25.90 | 25.90 | 516,400 |
Dec 15, 2023 | 25.45 | 26.17 | 25.43 | 25.98 | 25.98 | 614,500 |
Dec 14, 2023 | 24.89 | 25.88 | 24.89 | 25.45 | 25.45 | 674,900 |
Dec 13, 2023 | 24.27 | 24.98 | 24.26 | 24.82 | 24.82 | 413,800 |
Dec 12, 2023 | 24.28 | 24.47 | 24.23 | 24.25 | 24.25 | 296,900 |
Dec 11, 2023 | 24.38 | 24.80 | 24.26 | 24.28 | 24.28 | 291,000 |
Dec 8, 2023 | 24.48 | 24.60 | 24.30 | 24.37 | 24.37 | 307,500 |
Dec 7, 2023 | 24.16 | 24.60 | 24.16 | 24.48 | 24.48 | 317,900 |
Dec 6, 2023 | 24.49 | 24.71 | 24.14 | 24.14 | 24.14 | 301,700 |
Dec 5, 2023 | 24.76 | 24.85 | 24.41 | 24.48 | 24.48 | 443,500 |
Dec 4, 2023 | 24.62 | 25.04 | 24.50 | 24.70 | 24.70 | 572,900 |
Dec 1, 2023 | 24.10 | 24.90 | 24.00 | 24.62 | 24.62 | 897,600 |
Nov 30, 2023 | 24.22 | 24.29 | 24.05 | 24.10 | 24.10 | 415,300 |
Nov 29, 2023 | 24.31 | 24.60 | 24.02 | 24.14 | 24.14 | 425,300 |
Nov 28, 2023 | 24.26 | 24.45 | 24.06 | 24.26 | 24.26 | 588,800 |
Nov 27, 2023 | 24.40 | 24.49 | 24.14 | 24.25 | 24.25 | 418,700 |
Nov 24, 2023 | 24.38 | 24.65 | 24.11 | 24.35 | 24.35 | 321,100 |
Nov 23, 2023 | 24.16 | 24.58 | 24.01 | 24.37 | 24.37 | 439,200 |
Nov 22, 2023 | 24.00 | 24.46 | 23.97 | 24.16 | 24.16 | 451,900 |
Nov 21, 2023 | 24.42 | 24.49 | 23.95 | 24.01 | 24.01 | 417,200 |
Nov 20, 2023 | 24.44 | 24.49 | 24.08 | 24.40 | 24.40 | 331,000 |
Nov 17, 2023 | 24.50 | 24.77 | 24.20 | 24.41 | 24.41 | 551,000 |
Nov 16, 2023 | 24.51 | 24.78 | 24.20 | 24.50 | 24.50 | 439,500 |
Nov 14, 2023 | 23.83 | 24.67 | 23.83 | 24.51 | 24.51 | 593,200 |
Nov 13, 2023 | 24.11 | 24.19 | 23.85 | 23.88 | 23.88 | 601,400 |
Nov 10, 2023 | 24.29 | 24.50 | 24.05 | 24.11 | 24.11 | 419,300 |
Nov 9, 2023 | 23.95 | 24.66 | 23.86 | 24.28 | 24.28 | 630,200 |
Nov 8, 2023 | 25.30 | 25.36 | 23.85 | 23.85 | 23.85 | 1,282,800 |
Nov 7, 2023 | 25.31 | 25.88 | 25.08 | 25.54 | 25.54 | 569,800 |
Nov 6, 2023 | 25.25 | 25.51 | 25.05 | 25.32 | 25.32 | 475,500 |
Nov 3, 2023 | 24.58 | 25.30 | 24.57 | 25.18 | 25.18 | 643,800 |
Nov 1, 2023 | 24.72 | 24.88 | 24.40 | 24.56 | 24.56 | 484,600 |
Oct 31, 2023 | 23.93 | 24.74 | 23.83 | 24.74 | 24.74 | 542,800 |
Oct 30, 2023 | 24.10 | 24.38 | 23.82 | 23.93 | 23.93 | 617,400 |
Oct 27, 2023 | 24.50 | 24.81 | 24.03 | 24.03 | 24.03 | 782,800 |
Oct 26, 2023 | 24.60 | 24.99 | 24.27 | 24.50 | 24.50 | 807,900 |
Oct 25, 2023 | 3.21 Dividend | |||||
Oct 25, 2023 | 25.99 | 25.99 | 24.33 | 24.54 | 24.54 | 2,187,500 |
Oct 24, 2023 | 29.81 | 30.21 | 29.81 | 30.18 | 26.97 | 990,300 |
Oct 23, 2023 | 29.12 | 29.74 | 29.03 | 29.69 | 26.53 | 717,200 |
Oct 20, 2023 | 28.84 | 29.15 | 28.62 | 29.06 | 25.97 | 518,800 |
Oct 19, 2023 | 28.82 | 29.25 | 28.59 | 28.79 | 25.73 | 442,700 |
Oct 18, 2023 | 29.11 | 29.15 | 28.66 | 28.82 | 25.75 | 1,426,100 |
Oct 17, 2023 | 29.08 | 29.60 | 29.00 | 29.11 | 26.01 | 677,400 |
Oct 16, 2023 | 28.70 | 29.36 | 28.64 | 29.11 | 26.01 | 653,000 |
Oct 13, 2023 | 28.58 | 28.89 | 28.32 | 28.70 | 25.65 | 768,800 |
Oct 11, 2023 | 29.25 | 29.43 | 27.88 | 28.57 | 25.53 | 1,279,600 |
Oct 10, 2023 | 28.58 | 29.40 | 28.55 | 29.25 | 26.14 | 815,900 |
Oct 9, 2023 | 28.51 | 28.59 | 28.05 | 28.51 | 25.48 | 483,600 |
Oct 6, 2023 | 28.17 | 28.77 | 28.00 | 28.64 | 25.59 | 483,700 |
Oct 5, 2023 | 28.86 | 28.86 | 27.97 | 28.33 | 25.31 | 591,300 |
Oct 4, 2023 | 28.44 | 28.78 | 28.15 | 28.78 | 25.72 | 375,000 |
Oct 3, 2023 | 28.34 | 28.54 | 28.18 | 28.43 | 25.40 | 483,700 |
Oct 2, 2023 | 28.74 | 28.96 | 28.08 | 28.58 | 25.54 | 717,200 |
Sep 29, 2023 | 28.12 | 28.72 | 28.11 | 28.72 | 25.66 | 660,700 |
Sep 28, 2023 | 27.82 | 28.10 | 27.45 | 27.90 | 24.93 | 432,100 |
Sep 27, 2023 | 27.64 | 27.90 | 27.38 | 27.82 | 24.86 | 478,700 |
Sep 26, 2023 | 28.12 | 28.16 | 27.36 | 27.53 | 24.60 | 517,300 |
Sep 25, 2023 | 27.94 | 28.27 | 27.71 | 28.19 | 25.19 | 389,600 |
Sep 22, 2023 | 28.02 | 28.18 | 27.87 | 27.91 | 24.94 | 419,300 |
Sep 21, 2023 | 28.10 | 28.31 | 27.90 | 27.95 | 24.98 | 543,000 |
Sep 20, 2023 | 27.90 | 28.43 | 27.87 | 28.14 | 25.14 | 474,600 |
Sep 19, 2023 | 28.25 | 28.65 | 27.70 | 27.85 | 24.89 | 744,900 |
Sep 18, 2023 | 27.84 | 28.31 | 27.67 | 28.15 | 25.15 | 478,700 |
Sep 15, 2023 | 28.11 | 28.31 | 27.85 | 27.88 | 24.91 | 557,200 |
Sep 14, 2023 | 27.40 | 28.34 | 27.37 | 28.11 | 25.12 | 737,400 |
Sep 13, 2023 | 29.08 | 29.60 | 27.25 | 27.36 | 24.45 | 1,911,100 |
Sep 12, 2023 | 27.16 | 29.33 | 27.16 | 29.02 | 25.93 | 1,913,300 |
Sep 11, 2023 | 26.45 | 27.30 | 26.31 | 27.08 | 24.20 | 1,376,000 |
Sep 8, 2023 | 25.90 | 26.51 | 25.75 | 26.37 | 23.56 | 1,042,100 |
Sep 6, 2023 | 25.30 | 26.78 | 25.30 | 25.75 | 23.01 | 2,466,500 |
Sep 5, 2023 | 24.06 | 24.37 | 23.89 | 24.32 | 21.73 | 233,700 |
Sep 4, 2023 | 24.36 | 24.40 | 23.90 | 24.06 | 21.50 | 312,100 |
Sep 1, 2023 | 23.78 | 24.44 | 23.78 | 24.44 | 21.84 | 387,700 |
Aug 31, 2023 | 24.09 | 24.22 | 23.50 | 23.79 | 21.26 | 459,500 |
Aug 30, 2023 | 24.50 | 24.84 | 24.06 | 24.06 | 21.50 | 352,800 |
Aug 29, 2023 | 24.16 | 24.56 | 24.16 | 24.42 | 21.82 | 406,900 |
Aug 28, 2023 | 24.56 | 24.84 | 24.07 | 24.25 | 21.67 | 293,200 |
Aug 25, 2023 | 24.11 | 24.50 | 23.83 | 24.38 | 21.78 | 438,700 |
Aug 24, 2023 | 24.86 | 25.07 | 24.00 | 24.00 | 21.45 | 590,100 |
Aug 23, 2023 | 24.39 | 24.88 | 24.30 | 24.85 | 22.20 | 395,600 |
Aug 22, 2023 | 23.57 | 24.47 | 23.50 | 24.39 | 21.79 | 415,800 |
Aug 21, 2023 | 23.66 | 23.77 | 23.34 | 23.52 | 21.02 | 418,600 |
Aug 18, 2023 | 23.25 | 23.77 | 23.08 | 23.66 | 21.14 | 349,800 |
Aug 17, 2023 | 23.28 | 23.41 | 23.00 | 23.25 | 20.78 | 326,000 |
Aug 16, 2023 | 23.32 | 23.53 | 23.14 | 23.28 | 20.80 | 412,300 |
Aug 15, 2023 | 23.78 | 23.92 | 23.26 | 23.26 | 20.78 | 424,600 |
Aug 14, 2023 | 24.89 | 24.89 | 23.78 | 23.80 | 21.27 | 746,600 |
Aug 11, 2023 | 25.08 | 25.25 | 24.69 | 24.73 | 22.10 | 612,100 |
Aug 10, 2023 | 25.43 | 25.69 | 25.05 | 25.08 | 22.41 | 460,300 |
Aug 9, 2023 | 25.81 | 25.95 | 25.38 | 25.42 | 22.71 | 353,200 |
Aug 8, 2023 | 26.16 | 26.16 | 25.48 | 25.81 | 23.06 | 333,600 |
Aug 7, 2023 | 26.40 | 26.40 | 25.81 | 26.17 | 23.38 | 439,500 |
Aug 4, 2023 | 26.65 | 26.85 | 26.31 | 26.35 | 23.55 | 376,600 |
Aug 3, 2023 | 26.30 | 26.85 | 26.30 | 26.85 | 23.99 | 631,300 |
Aug 2, 2023 | 26.58 | 26.87 | 26.11 | 26.30 | 23.50 | 459,000 |
Aug 1, 2023 | 25.98 | 26.68 | 25.91 | 26.50 | 23.68 | 773,600 |
Jul 31, 2023 | 25.90 | 26.33 | 25.85 | 25.91 | 23.15 | 751,100 |
Jul 28, 2023 | 26.10 | 26.13 | 25.52 | 25.85 | 23.10 | 293,000 |
Jul 27, 2023 | 26.00 | 26.69 | 25.80 | 25.98 | 23.21 | 800,000 |
Jul 26, 2023 | 25.39 | 26.05 | 25.33 | 25.86 | 23.11 | 563,700 |
Jul 25, 2023 | 25.51 | 25.79 | 25.28 | 25.30 | 22.61 | 312,400 |
Jul 24, 2023 | 25.34 | 25.82 | 25.34 | 25.51 | 22.79 | 533,200 |
Jul 21, 2023 | 25.35 | 25.66 | 25.26 | 25.30 | 22.61 | 393,500 |
Jul 20, 2023 | 25.10 | 25.56 | 25.05 | 25.30 | 22.61 | 564,200 |
Jul 19, 2023 | 24.89 | 25.17 | 24.77 | 25.10 | 22.43 | 419,700 |
Jul 18, 2023 | 24.98 | 25.27 | 24.80 | 24.89 | 22.24 | 322,700 |
Jul 17, 2023 | 24.89 | 25.17 | 24.69 | 24.90 | 22.25 | 464,000 |
Jul 14, 2023 | 24.96 | 25.16 | 24.57 | 24.70 | 22.07 | 331,500 |
Jul 13, 2023 | 25.08 | 25.44 | 24.93 | 25.00 | 22.34 | 351,100 |
Jul 12, 2023 | 25.48 | 25.98 | 24.85 | 25.05 | 22.38 | 456,500 |
Jul 11, 2023 | 25.73 | 25.73 | 25.08 | 25.49 | 22.78 | 304,400 |
Jul 10, 2023 | 26.01 | 26.25 | 25.54 | 25.66 | 22.93 | 329,000 |
Jul 7, 2023 | 25.59 | 26.24 | 25.50 | 25.86 | 23.11 | 658,200 |
Jul 6, 2023 | 25.63 | 26.03 | 25.48 | 25.59 | 22.87 | 472,400 |
Jul 5, 2023 | 25.30 | 25.97 | 25.18 | 25.60 | 22.88 | 860,600 |
Jul 4, 2023 | 24.90 | 25.39 | 24.85 | 25.25 | 22.56 | 347,300 |
Jul 3, 2023 | 24.57 | 25.24 | 24.57 | 24.85 | 22.20 | 499,900 |
Jun 30, 2023 | 24.31 | 25.10 | 24.25 | 24.51 | 21.90 | 875,700 |
Jun 29, 2023 | 23.92 | 24.24 | 23.90 | 24.14 | 21.57 | 298,200 |
Jun 28, 2023 | 24.50 | 24.55 | 23.88 | 23.93 | 21.38 | 561,500 |
Jun 27, 2023 | 25.12 | 25.26 | 24.26 | 24.36 | 21.77 | 509,000 |
Jun 26, 2023 | 25.37 | 25.75 | 24.96 | 25.13 | 22.46 | 767,800 |
Jun 23, 2023 | 24.71 | 25.68 | 24.71 | 25.25 | 22.56 | 779,400 |
Jun 22, 2023 | 24.54 | 24.82 | 24.20 | 24.72 | 22.09 | 379,300 |
Jun 21, 2023 | 24.86 | 25.14 | 24.32 | 24.55 | 21.94 | 474,800 |
Jun 20, 2023 | 25.11 | 25.30 | 24.66 | 24.76 | 22.12 | 888,500 |
Jun 19, 2023 | 23.96 | 25.19 | 23.95 | 24.93 | 22.28 | 729,200 |
Jun 16, 2023 | 23.58 | 24.25 | 23.45 | 23.95 | 21.40 | 852,800 |
Jun 15, 2023 | 23.70 | 23.95 | 23.53 | 23.59 | 21.08 | 705,400 |
Jun 14, 2023 | 22.95 | 23.70 | 22.95 | 23.65 | 21.13 | 637,000 |
Jun 13, 2023 | 23.30 | 23.40 | 22.87 | 22.90 | 20.46 | 358,100 |
Jun 12, 2023 | 23.25 | 23.37 | 22.91 | 23.25 | 20.78 | 414,500 |
Jun 9, 2023 | 23.41 | 23.59 | 23.18 | 23.18 | 20.71 | 506,300 |
Jun 7, 2023 | 23.30 | 23.65 | 23.08 | 23.35 | 20.86 | 504,200 |
Jun 6, 2023 | 22.70 | 23.28 | 22.68 | 23.28 | 20.80 | 456,500 |
Jun 5, 2023 | 22.77 | 23.05 | 22.55 | 22.68 | 20.27 | 484,700 |
Jun 2, 2023 | 22.68 | 23.39 | 22.66 | 22.68 | 20.27 | 747,800 |
Jun 1, 2023 | 23.06 | 23.10 | 22.36 | 22.59 | 20.19 | 786,900 |
May 31, 2023 | 23.09 | 23.19 | 22.76 | 22.76 | 20.34 | 478,900 |
May 30, 2023 | 23.64 | 23.82 | 22.98 | 22.98 | 20.53 | 319,200 |
May 29, 2023 | 23.34 | 23.86 | 23.33 | 23.64 | 21.12 | 190,800 |
May 26, 2023 | 23.36 | 23.58 | 23.25 | 23.32 | 20.84 | 257,800 |
May 25, 2023 | 23.40 | 23.80 | 23.25 | 23.26 | 20.78 | 380,100 |
May 24, 2023 | 23.17 | 23.47 | 23.07 | 23.26 | 20.78 | 218,200 |
May 23, 2023 | 23.31 | 23.40 | 22.95 | 23.17 | 20.70 | 304,900 |
May 22, 2023 | 23.20 | 23.58 | 23.16 | 23.24 | 20.77 | 286,600 |
May 19, 2023 | 23.50 | 23.99 | 23.14 | 23.14 | 20.68 | 523,100 |
May 18, 2023 | 23.36 | 23.66 | 23.23 | 23.50 | 21.00 | 312,300 |
May 17, 2023 | 23.10 | 23.65 | 22.99 | 23.35 | 20.86 | 410,000 |
May 16, 2023 | 23.37 | 23.46 | 22.92 | 22.92 | 20.48 | 267,300 |
May 15, 2023 | 23.17 | 23.42 | 22.72 | 23.37 | 20.88 | 399,800 |
May 12, 2023 | 22.85 | 23.59 | 22.85 | 23.17 | 20.70 | 417,200 |
May 11, 2023 | 22.62 | 22.99 | 22.29 | 22.75 | 20.33 | 550,300 |
May 10, 2023 | 23.44 | 23.50 | 22.62 | 22.66 | 20.25 | 876,700 |
May 9, 2023 | 23.93 | 23.93 | 23.36 | 23.45 | 20.95 | 266,900 |
May 8, 2023 | 23.89 | 24.00 | 23.50 | 23.63 | 21.11 | 331,500 |
May 5, 2023 | 23.49 | 23.85 | 23.20 | 23.66 | 21.14 | 281,600 |
May 4, 2023 | 23.31 | 23.66 | 23.00 | 23.32 | 20.84 | 379,000 |
May 3, 2023 | 23.31 | 23.49 | 23.06 | 23.25 | 20.78 | 369,700 |
May 2, 2023 | 24.19 | 24.43 | 23.19 | 23.21 | 20.74 | 566,800 |
Apr 28, 2023 | 23.48 | 24.16 | 23.39 | 24.16 | 21.59 | 312,900 |
Apr 27, 2023 | 23.44 | 23.81 | 23.16 | 23.43 | 20.94 | 498,300 |
Apr 26, 2023 | 23.63 | 23.78 | 23.24 | 23.44 | 20.95 | 287,900 |
Related Tickers
SLCE3.SA SLC Agrícola S.A.
18.73
-0.37%
BEEF3.SA Minerva S.A.
6.13
+2.00%
A1DM34.SA Archer-Daniels-Midland Company
310.15
-1.80%
MNPR3.SA Minupar Participações S.A.
18.38
0.00%
LAND3.SA Terra Santa Propriedades Agrícolas S.A.
14.72
-1.87%
AGRO Adecoagro S.A.
11.05
+0.73%
BG Bunge Global SA
102.73
-1.28%
ADM Archer-Daniels-Midland Company
60.10
-1.48%
TSN Tyson Foods, Inc.
60.63
-0.43%