tiprankstipranks
BrasilAgro Cia Brasileira de Propriedades Agricolas (DE:52BA)
FRANKFURT:52BA
Germany Market
52BA
BrasilAgro Cia Brasileira de Propriedades Agricolas
RESEARCH TOOLSreports

BrasilAgro Cia Brasileira de Propriedades Agricolas (52BA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
3.18
3.18
3.12
3.12
3.12
-1.89%
0
0.00
Sep 08, 2026
3.14
3.18
3.14
3.18
3.18
+0.63%
0
0.00
Sep 07, 2026
3.16
3.16
3.16
3.16
3.16
+1.94%
0
0.00
Sep 04, 2026
3.24
3.24
3.10
3.10
3.10
-7.19%
0
0.00
Sep 03, 2026
3.22
3.34
3.16
3.34
3.34
+7.74%
1,047
7.81
Sep 02, 2026
3.16
3.16
3.10
3.10
3.10
-1.90%
0
0.00
Sep 01, 2026
3.18
3.18
3.16
3.16
3.16
+1.94%
0
0.00
Aug 31, 2026
3.20
3.20
3.10
3.10
3.10
0.00%
0
0.00
Aug 28, 2026
3.12
3.12
3.10
3.10
3.10
+0.65%
0
0.00
Aug 27, 2026
3.10
3.10
3.08
3.08
3.08
0.00%
0
0.00
Aug 26, 2026
3.20
3.20
3.08
3.08
3.08
-6.10%
0
0.00
Aug 25, 2026
3.22
3.28
3.08
3.28
3.28
+5.81%
400
3.09
Aug 24, 2026
3.18
3.18
3.10
3.10
3.10
+2.65%
0
0.00
Aug 21, 2026
3.10
3.10
3.02
3.02
3.02
+2.03%
0
0.00
Aug 20, 2026
3.04
3.04
2.96
2.96
2.96
0.00%
0
0.00
Aug 19, 2026
3.04
3.04
2.96
2.96
2.96
-1.33%
0
0.00
Aug 18, 2026
3.04
3.04
3.00
3.00
3.00
+2.04%
0
0.00
Aug 17, 2026
3.00
3.04
2.94
2.94
2.94
-6.37%
0
0.00
Aug 14, 2026
3.18
3.28
2.96
3.14
3.14
+6.80%
949
7.29
Aug 13, 2026
2.94
2.94
2.94
2.94
2.94
-0.68%
0
0.00
Aug 12, 2026
2.96
2.96
2.96
2.96
2.96
-0.67%
0
0.00
Aug 11, 2026
2.98
2.98
2.98
2.98
2.98
+0.68%
0
0.00
Aug 10, 2026
3.02
3.02
2.96
2.96
2.96
0.00%
0
0.00
Aug 07, 2026
3.02
3.02
2.96
2.96
2.96
-0.67%
0
0.00
Aug 06, 2026
3.04
3.04
2.98
2.98
2.98
-1.32%
0
0.00
Aug 05, 2026
3.04
3.04
3.02
3.02
3.02
-1.31%
0
0.00
Aug 04, 2026
3.10
3.10
3.06
3.06
3.06
-1.29%
0
0.00
Aug 03, 2026
3.18
3.18
3.10
3.10
3.10
-1.27%
0
0.00
Jul 31, 2026
3.14
3.14
3.14
3.14
3.14
+0.64%
0
0.00
Jul 30, 2026
3.10
3.12
3.10
3.12
3.12
0.00%
0
0.00
Jul 29, 2026
3.12
3.12
3.12
3.12
3.12
-1.27%
0
0.00
Jul 28, 2026
3.14
3.16
3.14
3.16
3.16
0.00%
0
0.00
Jul 27, 2026
3.18
3.18
3.16
3.16
3.16
0.00%
0
0.00
Jul 24, 2026
3.14
3.16
3.14
3.16
3.16
-1.86%
0
0.00
Jul 23, 2026
3.22
3.42
3.20
3.22
3.22
0.00%
7,000
76.43
Jul 22, 2026
3.22
3.22
3.22
3.22
3.22
0.00%
0
0.00
Jul 21, 2026
3.24
3.24
3.22
3.22
3.22
0.00%
0
0.00
Jul 20, 2026
3.16
3.22
3.16
3.22
3.22
+1.90%
0
0.00
Jul 17, 2026
3.14
3.16
3.14
3.16
3.16
+0.64%
0
0.00
Jul 16, 2026
3.12
3.14
3.12
3.14
3.14
-0.63%
0
0.00
Jul 15, 2026
3.16
3.16
3.16
3.16
3.16
0.00%
0
0.00
Jul 14, 2026
3.08
3.16
3.08
3.16
3.16
+1.94%
0
0.00
Jul 13, 2026
3.12
3.12
3.10
3.10
3.10
+0.65%
0
0.00
Jul 10, 2026
3.06
3.08
3.06
3.08
3.08
+0.65%
0
0.00
Jul 09, 2026
3.02
3.06
3.02
3.06
3.06
+0.66%
0
0.00
Jul 08, 2026
3.00
3.04
3.00
3.04
3.04
+0.66%
0
0.00
Jul 07, 2026
3.08
3.08
3.02
3.02
3.02
-0.66%
0
0.00
Jul 06, 2026
3.08
3.08
3.04
3.04
3.04
-0.65%
0
0.00
Jul 03, 2026
3.06
3.06
3.06
3.06
3.06
+2.68%
0
0.00
Jul 02, 2026
3.06
3.06
2.98
2.98
2.98
-0.67%
0
0.00
Rows:
50