Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
[WKN: A1C6JK | ISIN: US10554B1044]
Aktienkurse
4,249$
-0,50%
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 |
|---|---|---|---|---|---|---|
| 26.02.2026 | 4,17 | 4,29 | 4,17 | 4,27 | 2,40% | 1.914,00 |
| 25.02.2026 | 4,09 | 4,19 | 4,09 | 4,17 | 1,71% | 1.914,00 |
| 24.02.2026 | 4,08 | 4,12 | 4,03 | 4,10 | 1,99% | 35.898,00 |
| 23.02.2026 | 3,97 | 4,04 | 3,95 | 4,02 | 1,26% | 79.138,00 |
| 20.02.2026 | 3,90 | 4,01 | 3,86 | 3,97 | 2,85% | 57.299,00 |
| 19.02.2026 | 3,84 | 3,87 | 3,82 | 3,86 | 0,52% | 33.441,00 |
| 18.02.2026 | 3,90 | 3,90 | 3,80 | 3,84 | 0,00% | 62.736,00 |
| 17.02.2026 | 3,93 | 3,93 | 3,83 | 3,84 | -1,03% | 40.396,00 |
| 13.02.2026 | 3,80 | 3,88 | 3,77 | 3,88 | 1,57% | 82.171,00 |
| 12.02.2026 | 3,85 | 3,91 | 3,75 | 3,82 | -2,80% | 77.962,00 |
| 11.02.2026 | 3,90 | 3,99 | 3,88 | 3,93 | 2,34% | 48.538,00 |
| 10.02.2026 | 3,89 | 3,89 | 3,83 | 3,84 | -0,78% | 29.775,00 |
| 09.02.2026 | 3,86 | 3,89 | 3,83 | 3,87 | 0,26% | 73.004,00 |
| 06.02.2026 | 3,78 | 3,88 | 3,76 | 3,86 | 2,39% | 122.886,00 |
| 05.02.2026 | 3,81 | 3,85 | 3,76 | 3,77 | -2,08% | 92.245,00 |
| 04.02.2026 | 4,05 | 4,05 | 3,78 | 3,85 | -5,41% | 219.278,00 |
| 03.02.2026 | 4,03 | 4,12 | 4,03 | 4,07 | 2,52% | 77.656,00 |
| 02.02.2026 | 4,01 | 4,02 | 3,95 | 3,97 | -1,24% | 52.570,00 |
| 30.01.2026 | 4,07 | 4,07 | 3,98 | 4,02 | -2,66% | 106.945,00 |
| 29.01.2026 | 4,13 | 4,19 | 4,07 | 4,13 | 0,00% | 113.889,00 |
| 28.01.2026 | 4,20 | 4,20 | 4,09 | 4,13 | -1,67% | 64.182,00 |
| 27.01.2026 | 4,17 | 4,20 | 4,13 | 4,20 | 1,69% | 102.907,00 |
| 26.01.2026 | 4,08 | 4,13 | 4,05 | 4,13 | 1,72% | 130.499,00 |
| 23.01.2026 | 3,97 | 4,08 | 3,96 | 4,06 | 2,53% | 62.636,00 |
| 22.01.2026 | 3,93 | 4,01 | 3,93 | 3,96 | 0,76% | 59.381,00 |
| 21.01.2026 | 3,83 | 3,99 | 3,83 | 3,93 | 3,15% | 110.360,00 |
| 20.01.2026 | 3,70 | 3,83 | 3,70 | 3,81 | -0,59% | 34.572,00 |
| 19.01.2026 | 3,69 | 3,85 | 3,69 | 3,83 | 2,75% | - |
| 16.01.2026 | 3,73 | 3,77 | 3,71 | 3,73 | -0,80% | 38.935,00 |
| 15.01.2026 | 3,76 | 3,78 | 3,75 | 3,76 | 0,53% | 57.086,00 |
| 14.01.2026 | 3,75 | 3,76 | 3,72 | 3,74 | 0,27% | 54.895,00 |
| 13.01.2026 | 3,73 | 3,75 | 3,72 | 3,73 | -0,27% | 28.876,00 |
| 12.01.2026 | 3,71 | 3,75 | 3,67 | 3,74 | 1,91% | 59.030,00 |
| 09.01.2026 | 3,68 | 3,76 | 3,67 | 3,67 | 0,27% | 41.938,00 |
| 08.01.2026 | 3,58 | 3,68 | 3,58 | 3,66 | 2,52% | 26.218,00 |
| 07.01.2026 | 3,59 | 3,62 | 3,56 | 3,57 | -1,38% | 66.407,00 |
| 06.01.2026 | 3,64 | 3,68 | 3,52 | 3,62 | -0,28% | 108.016,00 |
| 05.01.2026 | 3,60 | 3,63 | 3,50 | 3,63 | 1,40% | 102.503,00 |
| 02.01.2026 | 3,61 | 3,61 | 3,58 | 3,58 | 0,00% | 7.654,00 |
| 31.12.2025 | 3,61 | 3,61 | 3,58 | 3,58 | -0,83% | 4.989,00 |
| 30.12.2025 | 3,59 | 3,62 | 3,57 | 3,61 | 1,69% | 62.943,00 |
| 29.12.2025 | 3,55 | 3,56 | 3,52 | 3,55 | -0,56% | 51.566,00 |
| 26.12.2025 | 3,57 | 3,58 | 3,52 | 3,57 | 0,56% | 19.607,00 |
| 24.12.2025 | 3,56 | 3,56 | 3,53 | 3,55 | -0,84% | 22.474,00 |
| 23.12.2025 | 3,59 | 3,61 | 3,55 | 3,58 | 0,00% | 42.280,00 |
| 22.12.2025 | 3,58 | 3,59 | 3,56 | 3,58 | 0,00% | 47.845,00 |
| 19.12.2025 | 3,61 | 3,62 | 3,57 | 3,58 | -0,56% | 58.054,00 |
| 18.12.2025 | 3,57 | 3,61 | 3,57 | 3,60 | 0,00% | 17.007,00 |
| 17.12.2025 | 3,63 | 3,64 | 3,60 | 3,60 | -1,64% | 62.676,00 |
| 16.12.2025 | 3,65 | 3,66 | 3,63 | 3,66 | 0,00% | 20.936,00 |
| 15.12.2025 | 3,72 | 3,72 | 3,66 | 3,66 | -1,88% | 19.464,00 |
| 12.12.2025 | 3,74 | 3,75 | 3,66 | 3,73 | -0,27% | 27.359,00 |
| 11.12.2025 | 3,70 | 3,75 | 3,70 | 3,74 | 1,36% | 36.111,00 |
| 10.12.2025 | 3,67 | 3,72 | 3,64 | 3,69 | 0,27% | 64.923,00 |
| 09.12.2025 | 3,64 | 3,69 | 3,62 | 3,68 | 0,82% | 107.068,00 |
| 08.12.2025 | 3,71 | 3,72 | 3,62 | 3,65 | -2,67% | 107.167,00 |
| 05.12.2025 | 3,75 | 3,77 | 3,61 | 3,75 | 1,08% | 60.049,00 |
| 04.12.2025 | 3,75 | 3,77 | 3,70 | 3,71 | -0,80% | 28.326,00 |
| 03.12.2025 | 3,68 | 3,75 | 3,67 | 3,74 | 3,03% | 44.210,00 |
| 02.12.2025 | 3,61 | 3,67 | 3,54 | 3,63 | -1,09% | 87.915,00 |
| 01.12.2025 | 3,70 | 3,70 | 3,66 | 3,67 | -2,13% | 29.107,00 |
| 28.11.2025 | 3,69 | 3,75 | 3,65 | 3,75 | 3,88% | 36.776,00 |
| 26.11.2025 | 3,53 | 3,64 | 3,53 | 3,61 | 2,27% | 19.986,00 |
| 25.11.2025 | 3,50 | 3,55 | 3,48 | 3,53 | 0,00% | 48.973,00 |
| 24.11.2025 | 3,51 | 3,55 | 3,50 | 3,53 | 0,86% | 32.735,00 |
| 21.11.2025 | 3,49 | 3,54 | 3,47 | 3,50 | -1,41% | 158.345,00 |
| 20.11.2025 | 3,54 | 3,59 | 3,50 | 3,55 | 0,57% | 33.500,00 |
| 19.11.2025 | 3,55 | 3,61 | 3,53 | 3,53 | -2,22% | 47.950,00 |
| 18.11.2025 | 3,58 | 3,61 | 3,55 | 3,61 | 0,84% | 43.154,00 |
| 17.11.2025 | 3,63 | 3,63 | 3,58 | 3,58 | -2,19% | 54.727,00 |
| 14.11.2025 | 3,69 | 3,72 | 3,64 | 3,66 | 0,00% | 37.774,00 |
| 13.11.2025 | 3,76 | 3,76 | 3,65 | 3,66 | -2,40% | 27.894,00 |
| 12.11.2025 | 3,74 | 3,77 | 3,68 | 3,75 | 0,00% | 36.332,00 |
| 11.11.2025 | 3,73 | 3,76 | 3,72 | 3,75 | 1,35% | 37.680,00 |
| 10.11.2025 | 3,66 | 3,73 | 3,65 | 3,70 | 1,09% | 39.587,00 |
| 07.11.2025 | 3,61 | 3,66 | 3,52 | 3,66 | -1,35% | 81.070,00 |
| 06.11.2025 | 3,75 | 3,75 | 3,70 | 3,71 | -2,11% | 49.487,00 |
| 05.11.2025 | 3,74 | 3,79 | 3,70 | 3,79 | 2,71% | 66.235,00 |
| 04.11.2025 | 3,67 | 3,75 | 3,65 | 3,69 | -0,27% | 28.697,00 |
| 03.11.2025 | 3,70 | 3,75 | 3,68 | 3,70 | -0,54% | 44.576,00 |
| 31.10.2025 | 3,71 | 3,74 | 3,65 | 3,72 | 0,54% | 22.793,00 |
| 30.10.2025 | 3,68 | 3,72 | 3,65 | 3,70 | 0,00% | 30.538,00 |
| 29.10.2025 | 3,74 | 3,74 | 3,68 | 3,70 | -0,54% | 18.793,00 |
| 28.10.2025 | 3,71 | 3,73 | 3,68 | 3,72 | 1,09% | 36.520,00 |
| 27.10.2025 | 3,69 | 3,69 | 3,64 | 3,68 | -0,54% | 48.540,00 |
| 24.10.2025 | 3,62 | 3,70 | 3,60 | 3,70 | -0,85% | 34.384,00 |
| 23.10.2025 | 3,78 | 3,78 | 3,73 | 3,73 | 0,59% | - |
| 22.10.2025 | 3,72 | 3,74 | 3,71 | 3,71 | -0,80% | 31.697,00 |
| 21.10.2025 | 3,75 | 3,75 | 3,68 | 3,74 | 0,00% | 23.007,00 |
| 20.10.2025 | 3,73 | 3,77 | 3,69 | 3,74 | 1,19% | 43.267,00 |
| 17.10.2025 | 3,67 | 3,71 | 3,67 | 3,70 | 0,44% | - |
| 16.10.2025 | 3,65 | 3,72 | 3,65 | 3,68 | -0,27% | 17.454,00 |
| 15.10.2025 | 3,69 | 3,73 | 3,63 | 3,69 | 0,00% | 77.996,00 |
| 14.10.2025 | 3,65 | 3,69 | 3,65 | 3,69 | 1,10% | 33.116,00 |
| 13.10.2025 | 3,69 | 3,69 | 3,65 | 3,65 | -1,08% | 51.137,00 |
| 10.10.2025 | 3,75 | 3,75 | 3,66 | 3,69 | -0,67% | 35.096,00 |
| 09.10.2025 | 3,76 | 3,80 | 3,70 | 3,72 | -1,20% | 9.856,00 |
| 08.10.2025 | 3,70 | 3,76 | 3,70 | 3,76 | 2,17% | 31.740,00 |
| 07.10.2025 | 3,71 | 3,74 | 3,68 | 3,68 | -1,60% | 82.246,00 |
| 06.10.2025 | 3,74 | 3,80 | 3,71 | 3,74 | 0,00% | 41.326,00 |