U.S. Markets close in 5 hrs 11 mins

BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (AGRO3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
11.69-0.01 (-0.09%)
As of 11:25AM BRT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201711.7011.7711.6911.6911.694,800
Jul 26, 201711.7511.7511.6311.7011.7016,200
Jul 25, 201711.8011.8011.6711.7111.7120,900
Jul 24, 201711.9811.9811.7211.7811.7823,400
Jul 21, 201711.7211.7811.6311.6811.6863,200
Jul 20, 201711.8211.8211.6111.7211.72101,200
Jul 19, 201711.9111.9911.8111.8911.8921,400
Jul 18, 201711.8911.9311.8511.8811.8811,000
Jul 17, 201711.9511.9911.8011.8911.8921,400
Jul 14, 201712.0012.0011.8411.9611.9639,100
Jul 13, 201712.0012.0511.8012.0012.0035,600
Jul 12, 201711.9812.0511.9311.9611.9634,500
Jul 11, 201711.9211.9911.9011.9711.9713,700
Jul 10, 201711.9212.1511.8311.9311.9343,300
Jul 07, 201712.0112.0111.7511.9011.9054,100
Jul 06, 201712.2512.2511.9812.0012.0031,200
Jul 05, 201712.2012.3012.0812.1012.1023,500
Jul 04, 201712.1712.2012.1412.1912.1917,600
Jul 03, 201712.2212.3912.1812.1812.1830,800
Jun 30, 201712.2012.3212.1212.2012.2035,600
Jun 29, 201712.1612.2512.0712.2012.2036,000
Jun 28, 201712.1512.1612.0512.1012.1028,500
Jun 27, 201712.2012.4012.1412.1912.1920,500
Jun 26, 201712.1712.3512.1412.3312.3341,600
Jun 23, 201712.1812.3412.1612.1912.1974,200
Jun 22, 201712.2312.2512.1212.2412.2421,300
Jun 21, 201712.1812.2312.0712.2312.2330,400
Jun 20, 201712.2412.2412.1012.1812.1830,000
Jun 19, 201712.2012.5012.1512.2012.2027,300
Jun 16, 201712.1812.2012.1112.1812.1816,000
Jun 15, 201712.1912.1912.1912.1912.19-
Jun 14, 201712.2112.4012.1212.1912.1934,300
Jun 13, 201712.1712.3312.1012.2012.2048,400
Jun 12, 201712.6112.6412.2012.3512.3550,600
Jun 09, 201712.4012.7512.3012.6412.6438,100
Jun 08, 201712.6512.6512.0112.5512.5551,400
Jun 07, 201712.6512.7912.5712.6812.6852,400
Jun 06, 201712.4812.6512.4812.6512.6528,400
Jun 05, 201712.4412.7012.3212.5012.5045,900
Jun 02, 201712.2012.6412.2012.5012.5073,300
Jun 01, 201712.2912.3012.1512.1512.1526,200
May 31, 201712.2512.3012.0912.3012.3051,700
May 30, 201712.1812.2812.0812.2812.2820,300
May 29, 201712.3312.3312.3312.3312.33-
May 26, 201712.2012.3512.2012.3312.3325,100
May 25, 201712.1912.4912.1912.2012.2048,000
May 24, 201712.1212.2812.1212.2012.2055,000
May 23, 201712.1412.2911.8612.2912.2936,300
May 22, 201712.5012.5011.8612.1512.15136,800
May 19, 201711.7912.5011.7812.5012.50126,300
May 18, 201711.7612.1510.9011.9011.90464,900
May 17, 201712.9912.9912.5112.8212.8271,900
May 16, 201713.0313.0412.8012.9912.9955,000
May 15, 201712.9013.0612.8812.9312.93125,100
May 12, 201712.8512.9812.8512.9012.9056,600
May 11, 201712.8012.9012.6912.8012.8092,700
May 10, 201712.8312.8912.7012.8012.8089,000
May 09, 201713.0013.0612.7012.7712.77153,900
May 08, 201712.9012.9912.8312.9912.99122,700
May 05, 201712.8012.8812.7012.8312.8343,200
May 04, 201712.8412.8512.7012.8012.8036,300
May 03, 201712.7212.8412.7212.8312.8331,100
May 02, 201712.7912.8012.6912.7512.7570,900
Apr 28, 201712.6312.7912.5112.7912.7960,500
Apr 27, 201712.6512.6812.5212.6312.6320,000
Apr 26, 201712.7012.7012.5012.6212.6233,300
Apr 25, 201712.6812.7012.6112.6912.6933,600
Apr 24, 201712.7912.8012.5012.6712.6770,200
Apr 20, 201712.7212.8012.7212.7912.7948,100
Apr 19, 201712.8012.8512.6512.6912.6988,100
Apr 18, 201712.3012.8512.2212.7112.71277,900
Apr 17, 201712.2412.3312.2012.3112.3133,800
Apr 13, 201712.3712.4012.1112.2412.2460,700
Apr 12, 201712.3212.5012.2212.3512.3564,200
Apr 11, 201712.3512.4712.3012.3612.3667,100
Apr 10, 201712.1912.4012.1612.3512.3548,600
Apr 07, 201712.0512.3012.0512.2412.2453,800
Apr 06, 201712.2512.2512.0512.0512.0558,200
Apr 05, 201712.2612.3012.0512.0512.0569,800
Apr 04, 201712.0912.2611.9912.2612.26108,600
Apr 03, 201711.9812.0511.8711.9611.9643,600
Mar 31, 201711.9912.0011.9011.9811.9870,500
Mar 30, 201712.0412.0411.9211.9911.9939,100
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201711.6412.0111.6411.9911.99110,600
Mar 27, 201711.7511.7511.4611.5911.5936,700
Mar 24, 201711.8011.8111.6411.7511.7520,700
Mar 23, 201711.6011.8011.5311.8011.8032,000
Mar 22, 201711.6811.6811.4711.6111.6166,500
Mar 21, 201711.9011.9011.3711.7511.75113,600
Mar 20, 201711.8411.9411.6111.8011.8062,400
Mar 17, 201712.2012.2011.7511.8511.8570,000
Mar 16, 201712.0012.2411.9012.1512.1551,500
Mar 15, 201711.9411.9811.7211.9711.97151,900
Mar 14, 201712.2412.2711.9411.9411.9474,200
Mar 13, 201712.6512.6511.9812.2612.2675,200
Mar 10, 201712.3012.6912.3012.5412.5494,600
Mar 09, 201712.5812.7012.2812.3012.3090,200
Mar 08, 201712.8012.8112.2812.5712.57156,900
Mar 07, 201712.4312.8812.3612.5912.59558,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...