1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Brasilagro Cia Bras Propriedades Agricolas (AGRO3)
  7. Historical

AGRO3

BRASIL AGRO ON Historical Data

AGRO3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 28.98 -0.29 -0.99% 29.28 29.55 28.86 392,600
Feb 02 2023 29.27 -0.06 -0.2% 29.32 29.78 29.06 275,200
Feb 01 2023 29.33 -0.47 -1.58% 30.20 30.20 28.85 710,700
Jan 31 2023 29.80 0.39 1.33% 29.52 30.08 29.36 494,300
Jan 30 2023 29.41 -0.14 -0.47% 29.55 29.86 29.10 276,500
Jan 27 2023 29.55 -0.67 -2.22% 30.22 30.63 29.52 376,100
Jan 26 2023 30.22 0.62 2.09% 29.60 30.39 29.26 459,600
Jan 25 2023 29.60 0.28 0.95% 29.32 29.80 29.32 197,600
Jan 24 2023 29.32 0.15 0.51% 29.47 29.55 29.03 143,400
Jan 23 2023 29.17 0.04 0.14% 29.15 29.82 29.06 319,400
Jan 20 2023 29.13 -0.07 -0.24% 29.44 29.44 28.76 194,600
Jan 19 2023 29.20 0.48 1.67% 28.72 29.43 28.51 258,100
Jan 18 2023 28.72 -0.41 -1.41% 29.09 29.27 28.60 265,300
Jan 17 2023 29.13 0.87 3.08% 28.32 29.28 28.29 557,200
Jan 16 2023 28.26 -0.04 -0.14% 28.38 28.69 27.97 211,800
Jan 13 2023 28.30 0.38 1.36% 27.88 28.65 27.60 373,000
Jan 12 2023 27.92 -0.45 -1.59% 27.89 29.05 27.82 367,400
Jan 11 2023 28.37 0.48 1.72% 28.03 28.51 27.89 345,700
Jan 10 2023 27.89 0.00 +0.00% 27.92 28.18 27.66 0
Jan 10 2023 27.89 0.08 0.29% 27.92 28.18 27.66 352,500
Jan 09 2023 27.81 -0.01 -0.04% 27.72 27.90 27.06 301,300
Jan 06 2023 27.82 0.21 0.76% 27.58 28.53 27.53 323,200
Jan 05 2023 27.61 -0.05 -0.18% 27.79 27.92 27.50 308,800
Jan 04 2023 27.66 -0.63 -2.23% 28.41 28.53 27.45 397,700
Jan 03 2023 28.29 -0.82 -2.82% 29.12 29.38 28.26 441,100
Jan 02 2023 29.11 -0.85 -2.84% 29.96 30.09 28.60 357,300
Dec 30 2022 29.96 0.00 +0.00% 29.11 30.00 29.11 0
Dec 29 2022 29.96 0.98 3.38% 29.11 30.00 29.11 661,200
Dec 28 2022 28.98 0.73 2.58% 28.39 29.24 28.29 316,700
Dec 27 2022 28.25 -0.05 -0.18% 28.39 28.62 28.11 174,200
Dec 26 2022 28.30 -0.10 -0.35% 28.45 28.75 27.91 223,800
Dec 23 2022 28.40 0.20 0.71% 28.26 28.74 28.16 397,400
Dec 22 2022 28.20 0.27 0.97% 28.07 28.29 27.80 362,800
Dec 21 2022 27.93 0.15 0.54% 27.86 28.05 27.43 267,900
Dec 20 2022 27.78 0.53 1.94% 27.27 28.13 27.19 604,200
Dec 19 2022 27.25 0.65 2.44% 26.61 27.47 26.61 344,000
Dec 16 2022 26.60 -0.65 -2.39% 27.26 27.48 26.52 455,200
Dec 15 2022 27.25 0.98 3.73% 26.12 27.32 26.09 393,600
Dec 14 2022 26.27 0.22 0.84% 26.05 26.56 25.49 1,002,800
Dec 13 2022 26.05 -0.10 -0.38% 26.22 26.48 25.65 727,000
Dec 12 2022 26.15 -0.19 -0.72% 26.47 26.65 25.71 471,400
Dec 09 2022 26.34 0.27 1.04% 26.43 26.43 25.63 373,200
Dec 08 2022 26.07 -1.22 -4.47% 27.19 27.19 26.00 632,600
Dec 07 2022 27.29 0.26 0.96% 27.00 27.29 26.47 681,700
Dec 06 2022 27.03 0.40 1.5% 26.86 27.03 26.31 907,600
Dec 05 2022 26.63 -0.63 -2.31% 27.41 27.48 26.55 364,400
Dec 02 2022 27.26 0.94 3.57% 26.36 27.49 26.23 548,700
Dec 01 2022 26.32 -0.76 -2.81% 27.07 27.79 26.16 757,600
Nov 30 2022 27.08 -0.36 -1.31% 27.51 27.82 26.34 1,035,000
Nov 29 2022 27.44 0.76 2.85% 26.78 27.75 26.70 516,400
Nov 28 2022 26.68 -0.82 -2.98% 27.50 27.50 26.52 437,700
Nov 25 2022 27.50 0.02 0.07% 27.48 27.75 27.10 358,400
Nov 24 2022 27.48 0.72 2.69% 26.94 27.70 26.90 374,200
Nov 23 2022 26.76 0.32 1.21% 26.18 26.85 25.89 421,100
Nov 22 2022 26.44 0.00 0.0% 26.44 26.44 26.44 0
Nov 21 2022 26.44 0.37 1.42% 26.39 26.92 25.92 460,900
Nov 18 2022 26.07 -0.07 -0.27% 26.25 27.18 25.96 764,200
Nov 17 2022 26.14 -0.58 -2.17% 26.30 26.46 25.20 805,700
Nov 16 2022 26.72 -0.94 -3.4% 27.65 27.81 26.38 680,500
Nov 15 2022 27.66 0.00 +0.00% 27.10 28.06 27.10 0
Nov 14 2022 27.66 0.64 2.37% 27.10 28.06 27.10 598,100
Nov 11 2022 27.02 0.62 2.35% 26.40 27.23 25.83 837,800
Nov 10 2022 26.40 -0.80 -2.94% 27.19 27.19 26.00 825,100
Nov 09 2022 27.20 -2.02 -6.91% 28.93 29.00 26.86 1,272,400
Nov 08 2022 29.22 -1.33 -4.35% 30.41 30.41 28.93 917,000
Your Recent History
BOV
AGRO3
BRASIL AGR..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230206 15:05:03