Brasilagro Cia Bras Propriedades Agricolas (AGRO3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.848708487085 | 27.1 | 28.45 | 26.73 | 295020 | 27.60075317 | CS |
| 4 | 1.61 | 6.25972006221 | 25.72 | 28.45 | 25.35 | 241650 | 26.86886923 | CS |
| 12 | 1.32 | 5.07497116494 | 26.01 | 28.45 | 24.63 | 234643 | 26.01357763 | CS |
| 26 | 2.58 | 10.4242424242 | 24.75 | 28.45 | 23.18 | 280346 | 25.06230866 | CS |
| 52 | 1.99 | 7.85319652723 | 25.34 | 30.21 | 23 | 415469 | 25.76581145 | CS |
| 156 | -1.22 | -4.27320490368 | 28.55 | 35.09 | 22.18 | 556235 | 27.69653428 | CS |
| 260 | 10.84 | 65.736810188 | 16.49 | 36.48 | 13 | 463540 | 27.22934846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 27.34 | -0.21 | -0.76 | 27.57 | 27.62 | 27.14 | 198100 |
| 1721424600 | 27.55 | 0.13 | 0.47 | 27.49 | 27.87 | 27.44 | 134100 |
| 1721338200 | 27.42 | -0.56 | -2.00 | 27.98 | 28 | 27.33 | 380500 |
| 1721251800 | 27.98 | 1 | 3.71 | 26.98 | 28.45 | 26.73 | 600500 |
| 1721165340 | 26.98 | -0.12 | -0.44 | 27.1 | 27.17 | 26.83 | 161900 |
| 1721079000 | 27.1 | -0.06 | -0.22 | 27.2 | 27.32 | 26.85 | 200500 |
| 1720819800 | 27.16 | 0.11 | 0.41 | 27.02 | 27.19 | 26.66 | 393000 |
| 1720733400 | 27.05 | 0.26 | 0.97 | 26.77 | 27.05 | 26.56 | 250200 |
| 1720647000 | 26.79 | -0.03 | -0.11 | 26.98 | 26.99 | 26.69 | 138300 |
| 1720560540 | 26.82 | -0.21 | -0.78 | 26.83 | 27.2 | 26.65 | 187900 |
| 1720474200 | 27.03 | -0.03 | -0.11 | 27.06 | 27.06 | 26.7 | 167500 |
| 1720215000 | 27.06 | 0.11 | 0.41 | 27.07 | 27.07 | 26.43 | 374600 |
| 1720128540 | 26.95 | 0.68 | 2.59 | 26.27 | 27.13 | 26.17 | 346100 |
| 1720042200 | 26.27 | 0.47 | 1.82 | 25.89 | 26.28 | 25.89 | 195800 |
| 1719955800 | 25.8 | 0.01 | 0.04 | 25.79 | 26.04 | 25.79 | 172300 |
| 1719869400 | 25.79 | 0.15 | 0.59 | 25.64 | 26.09 | 25.48 | 234100 |
| 1719610200 | 25.64 | -0.1 | -0.39 | 25.75 | 25.87 | 25.55 | 191400 |
| 1719523800 | 25.74 | 0.22 | 0.86 | 25.54 | 25.86 | 25.44 | 134800 |
| 1719437400 | 25.52 | -0.34 | -1.31 | 25.73 | 25.81 | 25.35 | 224100 |
| 1719351000 | 25.86 | 0.08 | 0.31 | 25.72 | 25.98 | 25.71 | 147300 |
| 1719264600 | 25.78 | 0.14 | 0.55 | 25.47 | 25.93 | 25.27 | 243200 |
| 1719005400 | 25.64 | -0.05 | -0.19 | 25.66 | 25.71 | 25.38 | 226200 |
| 1718918940 | 25.69 | 0.14 | 0.55 | 25.54 | 25.69 | 25.26 | 187600 |
| 1718832540 | 25.55 | 0.32 | 1.27 | 25.21 | 25.56 | 25.11 | 154000 |
| 1718746200 | 25.23 | -0.27 | -1.06 | 25.41 | 25.81 | 25.19 | 208000 |
| 1718659800 | 25.5 | -0.04 | -0.16 | 25.5 | 25.79 | 25.25 | 228800 |
| 1718400600 | 25.54 | 0.1 | 0.39 | 25.46 | 25.82 | 25.46 | 165300 |
| 1718314200 | 25.44 | 0.32 | 1.27 | 25.19 | 25.59 | 25.06 | 233000 |
| 1718227800 | 25.12 | -0.1 | -0.40 | 25.29 | 25.45 | 25.09 | 176000 |
| 1718141400 | 25.22 | 0.3 | 1.20 | 24.99 | 25.45 | 24.99 | 186400 |
| 1718055000 | 24.92 | 0.07 | 0.28 | 24.86 | 25.59 | 24.8 | 243600 |
| 1717795800 | 24.85 | -0.11 | -0.44 | 24.81 | 25.15 | 24.7 | 201500 |
| 1717709400 | 24.96 | 0.12 | 0.48 | 24.68 | 25.04 | 24.65 | 162300 |
| 1717622940 | 24.84 | -0.66 | -2.59 | 25.34 | 25.37 | 24.63 | 320900 |
| 1717536600 | 25.5 | -1.07 | -4.03 | 26.45 | 26.45 | 25.28 | 321700 |
| 1717450200 | 26.57 | 1.18 | 4.65 | 25.2 | 26.6 | 25.2 | 942200 |
| 1717191000 | 25.39 | 0.09 | 0.36 | 25.3 | 25.54 | 24.9 | 338300 |
| 1717018140 | 25.3 | -0.22 | -0.86 | 25.47 | 25.5 | 25.15 | 171900 |
| 1716931740 | 25.52 | 0.32 | 1.27 | 25.27 | 25.57 | 25.27 | 111800 |
| 1716845340 | 25.2 | -0.14 | -0.55 | 25.29 | 25.43 | 25.1 | 136600 |
| 1716586200 | 25.34 | 0.14 | 0.56 | 25.2 | 25.42 | 25.13 | 97600 |
| 1716499800 | 25.2 | -0.05 | -0.20 | 25.25 | 25.47 | 25.05 | 169600 |
| 1716413340 | 25.25 | -0.22 | -0.86 | 25.51 | 25.57 | 25.21 | 183400 |
| 1716327000 | 25.47 | 0.03 | 0.12 | 25.48 | 25.67 | 25.38 | 97000 |
| 1716240600 | 25.44 | 0.07 | 0.28 | 25.37 | 25.76 | 25.32 | 119900 |
| 1715981400 | 25.37 | -0.12 | -0.47 | 25.5 | 25.57 | 25.24 | 153100 |
| 1715895000 | 25.49 | 0.26 | 1.03 | 25.32 | 25.57 | 25.25 | 134800 |
| 1715808600 | 25.23 | -0.13 | -0.51 | 25.39 | 25.78 | 25.23 | 214200 |
| 1715722200 | 25.36 | -0.32 | -1.25 | 25.66 | 26 | 25.36 | 185000 |
| 1715635800 | 25.68 | 0.25 | 0.98 | 25.43 | 25.81 | 25.3 | 142200 |
| 1715376600 | 25.43 | -0.13 | -0.51 | 25.63 | 26.05 | 25.43 | 250800 |
| 1715290140 | 25.56 | -0.54 | -2.07 | 25.7 | 25.77 | 24.8 | 377900 |
| 1715203800 | 26.1 | 0.22 | 0.85 | 25.8 | 26.13 | 25.64 | 164900 |
| 1715117400 | 25.88 | 0.38 | 1.49 | 25.5 | 26 | 25.5 | 181400 |
| 1715031000 | 25.5 | -0.41 | -1.58 | 25.64 | 25.95 | 25.35 | 243500 |
| 1714771800 | 25.91 | 0.81 | 3.23 | 25.07 | 26 | 25.07 | 418400 |
| 1714685400 | 25.1 | -0.73 | -2.83 | 25.78 | 25.95 | 24.94 | 385100 |
| 1714512600 | 25.83 | -0.27 | -1.03 | 26.01 | 26.14 | 25.66 | 298200 |
| 1714426200 | 26.1 | 0.58 | 2.27 | 25.36 | 26.13 | 25.35 | 362200 |
| 1714167000 | 25.52 | 0.62 | 2.49 | 25.25 | 25.52 | 25.09 | 138000 |
| 1714080540 | 24.9 | -0.82 | -3.19 | 25.89 | 25.9 | 24.9 | 180500 |
| 1713994200 | 25.72 | -0.28 | -1.08 | 26.05 | 26.07 | 25.67 | 156900 |
| 1713907800 | 26 | 0.2 | 0.78 | 25.8 | 26.06 | 25.63 | 276000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
