Brasilagro Companhia Brasileira De Propriedade Agricola (52BA)
TG
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 | -0.04 | -1.08108108108 | 3.7 | 3.7 | 3.7 | 55 | 3.7 | DE |
| 4 | 0.14 | 3.97727272727 | 3.52 | 3.7 | 3.42 | 300 | 3.54874791 | DE |
| 12 | -0.16 | -4.18848167539 | 3.82 | 4.0199999 | 3.4 | 680 | 3.66274337 | DE |
| 26 | -0.72 | -16.4383561644 | 4.38 | 4.42 | 3.4 | 702 | 3.90599372 | DE |
| 52 | -1.08 | -22.7848101266 | 4.74 | 4.82 | 3.4 | 577 | 4.14240405 | DE |
| 156 | -0.96 | -20.7792207792 | 4.62 | 5.6 | 3.4 | 490 | 4.2912547 | DE |
| 260 | -0.96 | -20.7792207792 | 4.62 | 5.6 | 3.4 | 490 | 4.2912547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737667620 | 3.7 | 0.18 | 5.11 | 3.7 | 3.7 | 3.7 | 55 |
| 1737581220 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1737494820 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1737408420 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1737149220 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1737062820 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1736976420 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1736890020 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1736803620 | 3.52 | -0.08 | -2.22 | 3.5 | 3.52 | 3.5 | 740 |
| 1736544420 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1736458020 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1736371620 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1736285220 | 3.6 | -0.04 | -1.10 | 3.6 | 3.6 | 3.6 | 72 |
| 1736198820 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1735939620 | 3.64 | 0.12 | 3.41 | 3.64 | 3.64 | 3.64 | 300 |
| 1735853220 | 3.52 | 0 | 0.00 | 3.42 | 3.52 | 3.42 | 620 |
| 1735594020 | 3.52 | 0.12 | 3.53 | 3.52 | 3.52 | 3.52 | 10 |
| 1735334820 | 3.4 | 0 | 0.00 | 3.46 | 3.54 | 3.4 | 430 |
| 1734989220 | 3.4 | -0.24 | -6.59 | 3.4 | 3.4 | 3.4 | 30 |
| 1734730020 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 2691 |
| 1734643620 | 3.64 | 0.24 | 7.06 | 3.4 | 3.64 | 3.4 | 2700 |
| 1734557220 | 3.4 | -0.14 | -3.95 | 3.4 | 3.4 | 3.4 | 1175 |
| 1734470820 | 3.54 | -0.02 | -0.56 | 3.54 | 3.54 | 3.54 | 29 |
| 1734384420 | 3.56 | -0.04 | -1.11 | 3.56 | 3.56 | 3.56 | 1039 |
| 1734125220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1734038820 | 3.6 | -0.06 | -1.64 | 3.7 | 3.7 | 3.6 | 211 |
| 1733952420 | 3.66 | -0.04 | -1.08 | 3.66 | 3.66 | 3.66 | 200 |
| 1733866020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1733779620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1733520420 | 3.7 | 0.06 | 1.65 | 3.7 | 3.7 | 3.7 | 980 |
| 1733434020 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1733347620 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1733261220 | 3.64 | 0.04 | 1.11 | 3.64 | 3.64 | 3.64 | 700 |
| 1733174820 | 3.6 | -0.1 | -2.70 | 3.56 | 3.6 | 3.56 | 840 |
| 1732915620 | 3.7 | -0.22 | -5.61 | 3.7 | 3.7 | 3.7 | 475 |
| 1732829220 | 3.92 | 0.08 | 2.08 | 3.92 | 3.92 | 3.92 | 100 |
| 1732742820 | 3.84 | -0.18 | -4.48 | 3.84 | 3.84 | 3.84 | 261 |
| 1732656420 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1732570020 | 4.0199999 | 0.16 | 4.15 | 4.0199999 | 4.0199999 | 4.0199999 | 200 |
| 1732310820 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732224420 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732138020 | 3.86 | -0.16 | -3.98 | 3.84 | 4.0199999 | 3.84 | 861 |
| 1732051560 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1731965160 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1731705960 | 4.0199999 | 0.12 | 3.08 | 4.0199999 | 4.0199999 | 4.0199999 | 200 |
| 1731619560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731533160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731446760 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731360360 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731101160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731014760 | 3.9 | 0.08 | 2.09 | 3.9 | 3.9 | 3.9 | 960 |
| 1730928360 | 3.82 | -0.14 | -3.54 | 3.82 | 3.82 | 3.82 | 1800 |
| 1730841960 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1730755560 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1730496360 | 3.96 | 0.02 | 0.51 | 3.96 | 3.96 | 3.96 | 750 |
| 1730409960 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730323560 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730237160 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730150760 | 3.94 | 0.04 | 1.03 | 3.88 | 3.94 | 3.88 | 629 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
