Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
[WKN: A1C6JK | ISIN: US10554B1044]
Aktienkurse
3,280$
2,18%
Echtzeit-Aktienkurs Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
Bid:
Ask:
Aktienkurse zur Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 3,22 | 3,31 | 3,22 | 3,26 | 1,56% | 24.361,00 |
| 05.11.2026 | 3,30 | 3,30 | 3,21 | 3,21 | -2,43% | 40.956,00 |
| 04.11.2026 | 3,13 | 3,29 | 3,13 | 3,29 | 6,13% | 43.804,00 |
| 03.11.2026 | 3,13 | 3,16 | 3,10 | 3,10 | -3,13% | 47.366,00 |
| 02.11.2026 | 3,20 | 3,24 | 3,19 | 3,20 | 0,63% | 34.833,00 |
| 30.10.2026 | 3,16 | 3,23 | 3,15 | 3,18 | 0,00% | 51.145,00 |
| 29.10.2026 | 3,16 | 3,18 | 3,13 | 3,18 | 0,95% | 79.379,00 |
| 28.10.2026 | 3,25 | 3,25 | 3,12 | 3,15 | -3,37% | 81.870,00 |
| 27.10.2026 | 3,37 | 3,37 | 3,21 | 3,26 | -1,81% | 63.354,00 |
| 26.10.2026 | 3,40 | 3,40 | 3,14 | 3,32 | -7,78% | 247.873,00 |
| 23.10.2026 | 3,57 | 3,60 | 3,48 | 3,60 | 0,00% | 34.981,00 |
| 22.10.2026 | 3,64 | 3,65 | 3,50 | 3,60 | -1,10% | 109.421,00 |
| 21.10.2026 | 3,64 | 3,72 | 3,60 | 3,64 | -0,55% | 15.285,00 |
| 20.10.2026 | 3,71 | 3,72 | 3,66 | 3,66 | -0,54% | 55.797,00 |
| 19.10.2026 | 3,64 | 3,68 | 3,63 | 3,68 | 2,51% | 75.939,00 |
| 16.10.2026 | 3,63 | 3,64 | 3,54 | 3,59 | 0,28% | 56.640,00 |
| 15.10.2026 | 3,62 | 3,65 | 3,58 | 3,58 | -2,72% | 32.768,00 |
| 14.10.2026 | 3,69 | 3,72 | 3,64 | 3,68 | -2,39% | 35.803,00 |
| 13.10.2026 | 3,72 | 3,79 | 3,72 | 3,77 | 1,34% | 45.383,00 |
| 12.10.2026 | 3,75 | 3,76 | 3,70 | 3,72 | -1,59% | 15.288,00 |
| 09.10.2026 | 3,76 | 3,81 | 3,76 | 3,78 | 1,34% | 58.719,00 |
| 08.10.2026 | 3,77 | 3,80 | 3,73 | 3,73 | -1,58% | 38.350,00 |
| 07.10.2026 | 3,69 | 3,80 | 3,69 | 3,79 | 2,43% | 59.414,00 |
| 06.10.2026 | 3,73 | 3,74 | 3,63 | 3,70 | 0,00% | 55.237,00 |
| 05.10.2026 | 3,74 | 3,79 | 3,66 | 3,70 | 5,41% | 181.448,00 |
| 02.10.2026 | 3,44 | 3,53 | 3,41 | 3,51 | 2,33% | 53.098,00 |
| 01.10.2026 | 3,47 | 3,48 | 3,39 | 3,43 | -1,15% | 53.895,00 |
| 30.09.2026 | 3,44 | 3,50 | 3,44 | 3,47 | 1,76% | 58.536,00 |
| 29.09.2026 | 3,48 | 3,48 | 3,37 | 3,41 | -2,85% | 53.669,00 |
| 28.09.2026 | 3,52 | 3,52 | 3,43 | 3,51 | 0,00% | 82.152,00 |
| 25.09.2026 | 3,50 | 3,54 | 3,50 | 3,51 | -0,28% | 18.992,00 |
| 24.09.2026 | 3,54 | 3,56 | 3,49 | 3,52 | -0,56% | 81.775,00 |
| 23.09.2026 | 3,59 | 3,64 | 3,54 | 3,54 | -1,94% | 68.246,00 |
| 22.09.2026 | 3,56 | 3,65 | 3,56 | 3,61 | 0,00% | 50.948,00 |
| 21.09.2026 | 3,60 | 3,64 | 3,57 | 3,61 | 1,12% | 63.541,00 |
| 18.09.2026 | 3,58 | 3,60 | 3,57 | 3,57 | -0,56% | 32.766,00 |
| 17.09.2026 | 3,58 | 3,62 | 3,53 | 3,59 | 0,00% | 46.017,00 |
| 16.09.2026 | 3,57 | 3,62 | 3,55 | 3,59 | 0,28% | 19.002,00 |
| 15.09.2026 | 3,58 | 3,60 | 3,56 | 3,58 | -0,83% | 32.464,00 |
| 14.09.2026 | 3,70 | 3,70 | 3,59 | 3,61 | -2,70% | 68.192,00 |
| 11.09.2026 | 3,80 | 3,81 | 3,71 | 3,71 | -2,88% | 44.970,00 |
| 10.09.2026 | 3,75 | 3,86 | 3,75 | 3,82 | 0,79% | 57.430,00 |
| 09.09.2026 | 3,78 | 3,80 | 3,75 | 3,79 | -0,52% | 48.472,00 |
| 08.09.2026 | 3,84 | 3,86 | 3,80 | 3,81 | 0,53% | 59.820,00 |