U.S. Markets open in 2 hrs 5 mins

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

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
13.41+0.01 (+0.07%)
At close: 5:06PM BRT
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201713.3313.4513.0613.4113.4139,100
Sep 20, 201713.6013.6013.3113.4013.4066,900
Sep 19, 201713.5313.5313.0313.4113.41714,600
Sep 18, 201713.4713.7013.4113.5013.50129,800
Sep 15, 201713.2013.4713.2013.3713.37126,100
Sep 14, 201712.7513.1012.7513.0313.03117,000
Sep 13, 201712.6912.7512.6112.7212.7281,800
Sep 12, 201712.4612.6512.4612.5712.5790,600
Sep 11, 201712.3012.4512.1912.4512.4599,200
Sep 08, 201712.3512.3512.1812.3112.3175,500
Sep 07, 201712.3012.3012.3012.3012.30-
Sep 06, 201712.2112.3412.2012.3012.30181,500
Sep 05, 201712.2812.3812.2212.3312.3345,500
Sep 04, 201712.3012.4412.1812.2812.2866,500
Sep 01, 201712.2812.3512.1512.2912.2974,600
Aug 31, 201712.2512.3812.2112.2712.2766,700
Aug 30, 201712.0112.4412.0012.2312.23207,700
Aug 29, 201712.0212.0211.8411.9811.9850,600
Aug 28, 201711.9912.1011.9411.9811.9874,800
Aug 25, 201712.0012.0411.9511.9811.9863,700
Aug 24, 201711.8511.9911.8111.9711.9787,600
Aug 23, 201711.7511.8511.7511.8411.8459,400
Aug 22, 201711.6711.7911.6611.7511.7540,600
Aug 21, 201711.7511.8911.6611.7511.7529,900
Aug 18, 201711.7911.8011.6511.7511.7529,400
Aug 17, 201711.8411.8911.6711.7811.7837,300
Aug 16, 201711.8711.9211.7511.9011.9040,100
Aug 15, 201711.9011.9211.8311.9211.9245,300
Aug 14, 201711.9011.9211.8311.9011.9036,900
Aug 11, 201711.9211.9311.8411.9311.9333,500
Aug 10, 201711.9211.9411.8011.9211.9221,900
Aug 09, 201711.9811.9811.8511.9211.9224,300
Aug 08, 201711.9812.0411.9111.9811.9834,700
Aug 07, 201711.9011.9811.8011.9811.9881,700
Aug 04, 201711.8511.8911.7811.8911.8919,300
Aug 03, 201711.8011.8511.7511.8511.8519,700
Aug 02, 201711.7411.8111.7111.8011.8038,500
Aug 01, 201711.9011.9211.7411.8511.8531,900
Jul 31, 201711.7311.8511.7011.8511.8529,100
Jul 28, 201711.7111.7611.6811.7211.7266,300
Jul 27, 201711.7011.7711.6611.7511.7518,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...