Brasilagro Cia Bras Propriedades Agricolas (AGRO3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 2.19829519964 | 22.29 | 22.91 | 21.97 | 150140 | 22.28414946 | CS |
| 4 | 2.17 | 10.5288694808 | 20.61 | 22.91 | 20.48 | 169725 | 21.67611253 | CS |
| 12 | 0.17 | 0.751879699248 | 22.61 | 23.18 | 19.82 | 229244 | 21.60724663 | CS |
| 26 | -2.5 | -9.88924050633 | 25.28 | 25.6 | 19.82 | 241275 | 22.70983326 | CS |
| 52 | -2.33 | -9.27917164476 | 25.11 | 28.45 | 19.82 | 241145 | 24.36214689 | CS |
| 156 | -9.22 | -28.8125 | 32 | 35.04 | 19.82 | 434119 | 26.57082636 | CS |
| 260 | 5.26 | 30.0228310502 | 17.52 | 36.48 | 16.33 | 481587 | 27.29378252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743629400 | 22.78 | 0.05 | 0.22 | 22.7 | 22.82 | 22.22 | 164000 |
| 1743542940 | 22.73 | 0.43 | 1.93 | 22.53 | 22.9 | 22.41 | 186300 |
| 1743456600 | 22.3 | 0.29 | 1.32 | 22.01 | 22.91 | 22.01 | 198600 |
| 1743197400 | 22.01 | -0.19 | -0.86 | 22.18 | 22.3 | 21.97 | 89200 |
| 1743111000 | 22.2 | 0.2 | 0.91 | 21.98 | 22.26 | 21.97 | 84200 |
| 1743024600 | 22 | -0.24 | -1.08 | 22.29 | 22.43 | 21.97 | 192400 |
| 1742938200 | 22.24 | 0.26 | 1.18 | 21.99 | 22.4 | 21.99 | 95100 |
| 1742851740 | 21.98 | -0.55 | -2.44 | 22.55 | 22.61 | 21.97 | 137300 |
| 1742592600 | 22.53 | 0.56 | 2.55 | 21.96 | 22.6 | 21.87 | 136600 |
| 1742506200 | 21.97 | -0.12 | -0.54 | 22.27 | 22.42 | 21.97 | 145400 |
| 1742419800 | 22.09 | 0.02 | 0.09 | 22.08 | 22.26 | 21.98 | 136900 |
| 1742333400 | 22.07 | 0.1 | 0.46 | 22 | 22.1 | 21.79 | 115100 |
| 1742247000 | 21.97 | 0.47 | 2.19 | 21.51 | 22.01 | 21.35 | 173000 |
| 1741987800 | 21.5 | 0.2 | 0.94 | 21.52 | 21.57 | 21.27 | 155400 |
| 1741901400 | 21.3 | -0.17 | -0.79 | 21.44 | 21.56 | 21.2 | 247300 |
| 1741814940 | 21.47 | 0.3 | 1.42 | 21.17 | 21.47 | 21.16 | 93500 |
| 1741728600 | 21.17 | -0.08 | -0.38 | 21.28 | 21.28 | 20.99 | 135300 |
| 1741642140 | 21.25 | -0.22 | -1.02 | 21.44 | 21.52 | 21.2 | 180000 |
| 1741382940 | 21.47 | 0.51 | 2.43 | 20.95 | 21.73 | 20.9 | 294100 |
| 1741296540 | 20.96 | 0.33 | 1.60 | 20.6 | 21.37 | 20.6 | 326800 |
| 1741210140 | 20.63 | -0.14 | -0.67 | 20.61 | 20.82 | 20.48 | 272000 |
| 1740778200 | 20.77 | 0.78 | 3.90 | 19.97 | 20.77 | 19.94 | 1541300 |
| 1740691740 | 19.99 | -0.16 | -0.79 | 20.14 | 20.34 | 19.82 | 473300 |
| 1740605400 | 20.15 | -0.25 | -1.23 | 20.42 | 20.61 | 20.13 | 327900 |
| 1740519000 | 20.4 | -0.1 | -0.49 | 20.5 | 20.67 | 20.4 | 347600 |
| 1740432540 | 20.5 | -0.48 | -2.29 | 20.98 | 20.98 | 20.5 | 279900 |
| 1740173400 | 20.98 | -0.17 | -0.80 | 21.22 | 21.42 | 20.8 | 300900 |
| 1740087000 | 21.15 | -0.41 | -1.90 | 21.55 | 21.62 | 21.13 | 279100 |
| 1740000540 | 21.56 | -0.19 | -0.87 | 21.7 | 21.7 | 21.46 | 320200 |
| 1739914140 | 21.75 | -0.15 | -0.68 | 21.91 | 21.98 | 21.64 | 771100 |
| 1739827800 | 21.9 | 0.08 | 0.37 | 21.82 | 22.06 | 21.81 | 276700 |
| 1739568600 | 21.82 | 0.02 | 0.09 | 21.8 | 21.97 | 21.7 | 301300 |
| 1739482140 | 21.8 | -0.14 | -0.64 | 21.94 | 22.01 | 21.66 | 238500 |
| 1739395740 | 21.94 | -0.21 | -0.95 | 22.14 | 22.14 | 21.76 | 205600 |
| 1739309400 | 22.15 | 0.05 | 0.23 | 22.44 | 22.44 | 22.07 | 167400 |
| 1739222940 | 22.1 | 0.09 | 0.41 | 22.07 | 22.53 | 21.9 | 254700 |
| 1738963800 | 22.01 | -0.71 | -3.13 | 22.4 | 22.45 | 21.47 | 482900 |
| 1738877340 | 22.72 | 0.12 | 0.53 | 22.6 | 22.73 | 22.44 | 137100 |
| 1738790940 | 22.6 | 0.22 | 0.98 | 22.35 | 22.6 | 22.27 | 119200 |
| 1738704600 | 22.38 | -0.04 | -0.18 | 22.42 | 22.55 | 22.22 | 130700 |
| 1738618200 | 22.42 | -0.25 | -1.10 | 22.71 | 22.76 | 22.34 | 184700 |
| 1738358940 | 22.67 | -0.38 | -1.65 | 23.1 | 23.18 | 22.64 | 225900 |
| 1738272540 | 23.05 | 0.6 | 2.67 | 22.57 | 23.05 | 22.57 | 200200 |
| 1738186200 | 22.45 | -0.34 | -1.49 | 22.67 | 22.9 | 22.45 | 120000 |
| 1738099740 | 22.79 | 0.2 | 0.89 | 22.59 | 22.8 | 22.54 | 127600 |
| 1738013340 | 22.59 | 0.37 | 1.67 | 22.26 | 22.8 | 22.14 | 240200 |
| 1737754200 | 22.22 | 0.12 | 0.54 | 22.1 | 22.31 | 22.01 | 147800 |
| 1737667740 | 22.1 | -0.25 | -1.12 | 22.66 | 22.8 | 21.97 | 194700 |
| 1737581400 | 22.35 | 0 | 0.00 | 22.35 | 22.35 | 22.35 | 0 |
| 1737495000 | 22.35 | -0.13 | -0.58 | 22.48 | 22.59 | 22.26 | 104000 |
| 1737408600 | 22.48 | 0.05 | 0.22 | 22.43 | 22.59 | 22.38 | 69600 |
| 1737149400 | 22.43 | 0.29 | 1.31 | 22.07 | 22.62 | 22.07 | 187000 |
| 1737062940 | 22.14 | -0.09 | -0.40 | 22.24 | 22.32 | 22.02 | 142200 |
| 1736976540 | 22.23 | -0.03 | -0.13 | 22.3 | 22.42 | 22 | 218400 |
| 1736890140 | 22.26 | 0.13 | 0.59 | 22.13 | 22.26 | 22.03 | 89600 |
| 1736803740 | 22.13 | -0.05 | -0.23 | 22.18 | 22.32 | 22.06 | 169400 |
| 1736544540 | 22.18 | -0.12 | -0.54 | 22.45 | 22.45 | 22.07 | 140300 |
| 1736458140 | 22.3 | -0.19 | -0.84 | 22.47 | 22.49 | 22.29 | 69200 |
| 1736371740 | 22.49 | -0.2 | -0.88 | 22.61 | 22.65 | 22.45 | 86200 |
| 1736285400 | 22.69 | -0.12 | -0.53 | 22.88 | 23.08 | 22.62 | 130100 |
| 1736198940 | 22.81 | 0.58 | 2.61 | 22.52 | 22.81 | 22.25 | 157400 |
| 1735939740 | 22.23 | -0.02 | -0.09 | 22.27 | 22.35 | 22.04 | 472600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
