Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Brazil
BOV
Brasilagro Cia Bras Propriedades Agricolas (AGRO3)
Brasilagro Cia Bras Propriedades Agricolas (AGRO3) Historical

AGRO3 Brasilagro Cia Bras Propriedades Agricolas

25.23

-0.58 (-2.25%)

Last Updated: 11:52:57

Delayed by 15 minutes

AGRO3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	25.72	-0.28	-1.08%	26.05	26.07	25.67	156,900
Apr 23 2024	26.00	0.20	0.78%	25.80	26.06	25.63	276,000
Apr 22 2024	25.80	-0.78	-2.93%	26.47	26.60	25.80	323,900
Apr 19 2024	26.58	1.38	5.48%	25.08	26.70	25.08	746,700
Apr 18 2024	25.20	0.33	1.33%	25.12	25.50	24.99	294,700
Apr 17 2024	24.87	-0.10	-0.40%	24.97	25.40	24.85	204,600
Apr 16 2024	24.97	0.25	1.01%	24.61	25.50	24.38	388,900
Apr 15 2024	24.72	-0.04	-0.16%	24.76	24.87	24.57	261,300
Apr 12 2024	24.76	-0.53	-2.10%	25.23	25.23	24.61	330,900
Apr 11 2024	25.29	0.26	1.04%	25.03	25.37	24.86	212,000
Apr 10 2024	25.03	-0.27	-1.07%	25.44	25.44	24.95	223,400
Apr 09 2024	25.30	0.38	1.52%	24.90	25.65	24.90	207,300
Apr 08 2024	24.92	0.04	0.16%	24.89	25.15	24.80	229,400
Apr 05 2024	24.88	-0.15	-0.60%	25.16	25.34	24.72	311,800
Apr 04 2024	25.03	0.26	1.05%	24.76	25.35	24.76	297,700
Apr 03 2024	24.77	-0.10	-0.40%	24.89	25.00	24.48	229,900
Apr 02 2024	24.87	-0.14	-0.56%	25.11	25.18	24.82	205,100
Apr 01 2024	25.01	0.43	1.75%	24.64	25.27	24.64	301,100
Mar 28 2024	24.58	-0.22	-0.89%	24.88	25.01	24.54	287,300
Mar 27 2024	24.80	0.45	1.85%	24.43	24.85	24.35	311,700
Mar 26 2024	24.35	0.38	1.59%	24.00	24.38	23.87	240,000
Mar 25 2024	23.97	0.12	0.50%	23.85	24.09	23.84	232,700
Mar 22 2024	23.85	-0.21	-0.87%	24.06	24.10	23.73	211,000
Mar 21 2024	24.06	0.10	0.42%	24.00	24.20	23.96	206,200
Mar 20 2024	23.96	0.20	0.84%	23.76	24.03	23.71	160,900
Mar 19 2024	23.76	0.14	0.59%	23.72	23.92	23.65	160,000
Mar 18 2024	23.62	-0.09	-0.38%	23.74	23.91	23.30	275,400
Mar 15 2024	23.71	-0.11	-0.46%	23.83	23.87	23.56	245,200
Mar 14 2024	23.82	0.01	0.04%	23.80	23.97	23.72	246,800
Mar 13 2024	23.81	-0.09	-0.38%	23.95	24.03	23.79	241,300
Mar 12 2024	23.90	-0.10	-0.42%	24.11	24.12	23.89	179,000
Mar 11 2024	24.00	-0.08	-0.33%	24.08	24.20	23.76	223,600
Mar 08 2024	24.08	0.12	0.50%	23.96	24.15	23.67	310,100
Mar 07 2024	23.96	0.06	0.25%	23.90	24.10	23.87	501,300
Mar 06 2024	23.90	-0.10	-0.42%	24.02	24.17	23.81	588,400
Mar 05 2024	24.00	0.12	0.50%	23.95	24.23	23.95	595,600
Mar 04 2024	23.88	-0.12	-0.50%	24.10	24.10	23.86	584,500
Mar 01 2024	24.00	0.28	1.18%	23.88	24.00	23.73	296,900
Feb 29 2024	23.72	-0.33	-1.37%	24.05	24.15	23.66	690,300
Feb 28 2024	24.05	0.17	0.71%	23.85	24.24	23.75	336,000
Feb 27 2024	23.88	0.18	0.76%	23.75	24.20	23.72	467,000
Feb 26 2024	23.70	0.09	0.38%	23.61	23.79	23.54	400,000
Feb 23 2024	23.61	-0.38	-1.58%	23.94	24.29	23.61	272,600
Feb 22 2024	23.99	0.33	1.39%	23.90	24.09	23.64	449,100
Feb 21 2024	23.66	-0.36	-1.50%	24.00	24.19	23.66	441,100
Feb 20 2024	24.02	0.32	1.35%	23.69	24.02	23.58	238,200
Feb 19 2024	23.70	-0.28	-1.17%	24.00	24.00	23.65	265,500
Feb 16 2024	23.98	0.40	1.70%	23.73	24.03	23.60	270,100
Feb 15 2024	23.58	0.31	1.33%	23.27	23.73	23.19	298,300
Feb 14 2024	23.27	-0.57	-2.39%	23.80	23.82	23.18	475,300
Feb 09 2024	23.84	-0.42	-1.73%	24.28	24.29	23.69	398,300
Feb 08 2024	24.26	-0.37	-1.50%	24.50	24.50	23.40	667,100
Feb 07 2024	24.63	0.37	1.53%	24.26	24.69	24.23	409,500
Feb 06 2024	24.26	0.11	0.46%	24.16	24.52	24.13	431,800
Feb 05 2024	24.15	-0.56	-2.27%	24.70	24.70	24.15	386,400
Feb 02 2024	24.71	0.10	0.41%	24.61	24.81	24.46	333,000
Feb 01 2024	24.61	-0.05	-0.20%	24.69	24.87	24.21	554,400
Jan 31 2024	24.66	-0.24	-0.96%	24.90	25.40	24.66	312,800
Jan 30 2024	24.90	-0.01	-0.04%	24.90	24.98	24.80	164,200
Jan 29 2024	24.91	-0.44	-1.74%	25.46	25.46	24.87	191,200
Jan 26 2024	25.35	0.23	0.92%	25.36	25.36	24.99	180,800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions