Brasilagro Companhia Brasileira De Propriedade Agricola Historical Data - 52BA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-3.13901345291	4.46	4.46	4.4	450	4.44	DE
4	-0.1	-2.26244343891	4.42	4.46	4.3	492	4.42750508	DE
12	-0.5	-10.3734439834	4.82	4.82	4.3	432	4.56469783	DE
26	-0.58	-11.8367346939	4.9	4.94	4.16	461	4.57535291	DE
52	-0.3	-6.49350649351	4.62	5.6	4.16	377	4.70733437	DE
156	-0.3	-6.49350649351	4.62	5.6	4.16	377	4.70733437	DE
260	-0.3	-6.49350649351	4.62	5.6	4.16	377	4.70733437	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	4.4	-0.04	-0.90	4.4	4.4	4.4	250
1719520020	4.44	-0.02	-0.45	4.46	4.46	4.44	450
1719433620	4.46	0	0.00	4.46	4.46	4.46	0
1719347220	4.46	0	0.00	4.46	4.46	4.46	0
1719260820	4.46	0	0.00	4.46	4.46	4.46	0
1719001620	4.46	0	0.00	4.46	4.46	4.46	0
1718915220	4.46	0	0.00	4.46	4.46	4.46	0
1718828820	4.46	0	0.00	4.46	4.46	4.46	0
1718742420	4.46	0	0.00	4.46	4.46	4.46	0
1718656020	4.46	0.04	0.90	4.46	4.46	4.46	900
1718396820	4.42	0	0.00	4.42	4.42	4.42	0
1718310420	4.42	0	0.00	4.42	4.42	4.42	0
1718224020	4.42	0	0.00	4.42	4.42	4.42	0
1718137620	4.42	0.06	1.38	4.42	4.42	4.42	1100
1718051220	4.36	-0.08	-1.80	4.36	4.36	4.36	400
1717792020	4.44	0.14	3.26	4.44	4.44	4.44	500
1717705620	4.3	-0.12	-2.71	4.3	4.3	4.3	43
1717619220	4.42	-0.16	-3.49	4.42	4.42	4.42	50
1717532820	4.58	0	0.00	4.58	4.58	4.58	0
1717446420	4.58	0	0.00	4.58	4.58	4.58	0
1717187220	4.58	0	0.00	4.58	4.58	4.58	0
1717100820	4.58	0	0.00	4.58	4.58	4.58	0
1717014420	4.58	-0.04	-0.87	4.5999999	4.5999999	4.58	690
1716927960	4.62	0	0.00	4.62	4.62	4.62	0
1716841560	4.62	-0.1	-2.12	4.62	4.62	4.62	875
1716582420	4.72	0	0.00	4.72	4.72	4.72	0
1716496020	4.72	0	0.00	4.72	4.72	4.72	0
1716409620	4.72	0.16	3.51	4.72	4.72	4.72	100
1716323160	4.5599999	-0.06	-1.30	4.5599999	4.5599999	4.5599999	1000
1716236820	4.62	0	0.00	4.62	4.62	4.62	0
1715977620	4.62	-0.04	-0.86	4.54	4.62	4.54	600
1715891220	4.66	0	0.00	4.66	4.66	4.66	0
1715804820	4.66	0	0.00	4.66	4.66	4.66	0
1715718420	4.66	-0.02	-0.43	4.66	4.66	4.66	1000
1715631960	4.68	-0.06	-1.27	4.68	4.68	4.68	100
1715372820	4.74	0	0.00	4.74	4.74	4.74	0
1715286420	4.74	0	0.00	4.74	4.74	4.74	0
1715200020	4.74	0	0.00	4.74	4.74	4.74	0
1715113620	4.74	0	0.00	4.74	4.74	4.74	0
1715027220	4.74	0	0.00	4.74	4.74	4.74	0
1714768020	4.74	-0.02	-0.42	4.74	4.74	4.74	100
1714681560	4.76	0	0.00	4.76	4.76	4.76	100
1714508760	4.76	0	0.00	4.76	4.76	4.76	0
1714422360	4.76	0	0.00	4.76	4.76	4.76	0
1714163160	4.76	0	0.00	4.76	4.76	4.76	0
1714076760	4.76	0	0.00	4.76	4.76	4.76	0
1713990360	4.76	0	0.00	4.76	4.76	4.76	0
1713903960	4.76	0.26	5.78	4.76	4.76	4.76	208
1713817620	4.5	0	0.00	4.5	4.5	4.5	0
1713558420	4.5	0.06	1.35	4.5999999	4.5999999	4.5	2
1713472020	4.44	0	0.00	4.44	4.44	4.44	0
1713385620	4.44	-0.12	-2.63	4.44	4.44	4.44	50
1713299220	4.5599999	-0.26	-5.39	4.5599999	4.5599999	4.5599999	50
1713212760	4.82	0	0.00	4.82	4.82	4.82	0
1712953560	4.82	0	0.00	4.82	4.82	4.82	0
1712867160	4.82	0	0.00	4.82	4.82	4.82	0
1712780760	4.82	0.2	4.33	4.82	4.82	4.82	750
1712694360	4.62	0	0.00	4.62	4.62	4.62	0
1712607960	4.62	0	0.00	4.62	4.62	4.62	0
1712348760	4.62	0	0.00	4.62	4.62	4.62	0
1712262360	4.62	0.02	0.43	4.62	4.62	4.62	650
1712175960	4.5999999	0.06	1.32	4.5999999	4.5999999	4.5999999	472
1712089560	4.54	0.3	7.08	4.54	4.54	4.54	1131

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brasilagro Companhia Brasileira De Propriedade Agricola (52BA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Brasilagro Companhia Brasileira De Propriedade Agricola (52BA) Historical

Brasilagro Companhia Brasileira De Propriedade Agricola (52BA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History