Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
[WKN: A1C6JK | ISIN: US10554B1044]
Aktienkurse
3,947$
-0,59%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,90 | 3,99 | 3,90 | 3,94 | -0,76% | 23.663,00 |
| 28.08.2025 | 3,89 | 3,98 | 3,85 | 3,97 | 1,53% | 23.971,00 |
| 27.08.2025 | 3,85 | 3,92 | 3,82 | 3,91 | 1,30% | 62.112,00 |
| 26.08.2025 | 3,91 | 3,91 | 3,84 | 3,86 | 0,00% | 8.473,00 |
| 25.08.2025 | 3,87 | 3,89 | 3,85 | 3,86 | 0,39% | 27.239,00 |
| 22.08.2025 | 3,80 | 3,86 | 3,80 | 3,85 | 1,72% | 17.237,00 |
| 21.08.2025 | 3,80 | 3,81 | 3,78 | 3,78 | 0,00% | 13.612,00 |
| 20.08.2025 | 3,75 | 3,81 | 3,74 | 3,78 | 0,83% | 29.047,00 |
| 19.08.2025 | 3,73 | 3,75 | 3,73 | 3,75 | 0,51% | 13.135,00 |
| 18.08.2025 | 3,75 | 3,76 | 3,68 | 3,73 | 0,00% | 61.964,00 |
| 15.08.2025 | 3,72 | 3,75 | 3,70 | 3,73 | 0,00% | 7.536,00 |
| 14.08.2025 | 3,70 | 3,73 | 3,69 | 3,73 | 0,54% | 12.881,00 |
| 13.08.2025 | 3,73 | 3,75 | 3,70 | 3,71 | -0,80% | 11.158,00 |
| 12.08.2025 | 3,68 | 3,75 | 3,65 | 3,74 | 3,89% | 35.728,00 |
| 11.08.2025 | 3,80 | 3,80 | 3,60 | 3,60 | -5,26% | 187.530,00 |
| 08.08.2025 | 3,86 | 3,86 | 3,74 | 3,80 | -1,55% | 24.384,00 |
| 07.08.2025 | 3,80 | 3,86 | 3,77 | 3,86 | 2,12% | 21.966,00 |
| 06.08.2025 | 3,77 | 3,79 | 3,76 | 3,78 | 0,00% | 14.059,00 |
| 05.08.2025 | 3,73 | 3,79 | 3,73 | 3,78 | 1,34% | 19.352,00 |
| 04.08.2025 | 3,73 | 3,74 | 3,72 | 3,73 | 0,00% | 26.501,00 |
| 01.08.2025 | 3,75 | 3,75 | 3,72 | 3,73 | 0,54% | 20.684,00 |
| 31.07.2025 | 3,70 | 3,74 | 3,69 | 3,71 | -0,80% | 17.368,00 |
| 30.07.2025 | 3,77 | 3,77 | 3,71 | 3,74 | -0,27% | 7.777,00 |
| 29.07.2025 | 3,70 | 3,76 | 3,70 | 3,75 | 0,00% | 15.468,00 |
| 28.07.2025 | 3,74 | 3,75 | 3,69 | 3,75 | -0,53% | 48.999,00 |
| 25.07.2025 | 3,80 | 3,80 | 3,73 | 3,77 | -0,79% | 14.941,00 |
| 24.07.2025 | 3,79 | 3,80 | 3,74 | 3,80 | 0,26% | 62.760,00 |
| 23.07.2025 | 3,75 | 3,80 | 3,75 | 3,79 | 0,80% | 35.858,00 |
| 22.07.2025 | 3,78 | 3,78 | 3,73 | 3,76 | 0,80% | 29.495,00 |
| 21.07.2025 | 3,78 | 3,78 | 3,73 | 3,73 | -0,80% | 71.054,00 |
| 18.07.2025 | 3,77 | 3,80 | 3,76 | 3,76 | -0,53% | 17.230,00 |
| 17.07.2025 | 3,76 | 3,80 | 3,76 | 3,78 | -0,53% | 17.182,00 |
| 16.07.2025 | 3,76 | 3,80 | 3,71 | 3,80 | 1,88% | 24.873,00 |
| 15.07.2025 | 3,74 | 3,78 | 3,73 | 3,73 | -0,27% | 26.312,00 |
| 14.07.2025 | 3,73 | 3,75 | 3,71 | 3,74 | -0,27% | 29.816,00 |
| 11.07.2025 | 3,76 | 3,76 | 3,71 | 3,75 | -0,53% | 16.205,00 |
| 10.07.2025 | 3,73 | 3,77 | 3,71 | 3,77 | 0,53% | 21.345,00 |
| 09.07.2025 | 3,76 | 3,76 | 3,70 | 3,75 | -1,06% | 47.947,00 |
| 08.07.2025 | 3,80 | 3,81 | 3,77 | 3,79 | -0,26% | 14.725,00 |
| 07.07.2025 | 3,84 | 3,85 | 3,76 | 3,80 | -2,06% | 52.826,00 |
| 03.07.2025 | 3,85 | 3,88 | 3,77 | 3,88 | 0,00% | 13.382,00 |
| 02.07.2025 | 3,87 | 3,92 | 3,79 | 3,88 | -2,76% | 46.692,00 |
| 01.07.2025 | 3,79 | 3,99 | 3,76 | 3,99 | 4,18% | 140.813,00 |
| 30.06.2025 | 3,74 | 3,84 | 3,74 | 3,83 | 0,79% | 70.094,00 |
| 27.06.2025 | 3,81 | 3,82 | 3,71 | 3,80 | -1,30% | 26.893,00 |
| 26.06.2025 | 3,69 | 3,85 | 3,69 | 3,85 | 3,77% | 32.646,00 |
| 25.06.2025 | 3,72 | 3,75 | 3,69 | 3,71 | -1,07% | 24.356,00 |
| 24.06.2025 | 3,76 | 3,81 | 3,74 | 3,75 | -1,57% | 17.932,00 |
| 23.06.2025 | 3,78 | 3,91 | 3,72 | 3,81 | -2,81% | 38.273,00 |
| 20.06.2025 | 3,79 | 4,00 | 3,70 | 3,92 | -1,26% | 123.008,00 |
| 18.06.2025 | 3,97 | 3,97 | 3,84 | 3,97 | -1,00% | 50.532,00 |
| 17.06.2025 | 3,94 | 4,01 | 3,91 | 4,01 | 3,35% | 74.813,00 |
| 16.06.2025 | 3,87 | 3,90 | 3,83 | 3,88 | 1,31% | 42.345,00 |
| 13.06.2025 | 3,87 | 3,87 | 3,80 | 3,83 | -3,04% | 33.742,00 |
| 12.06.2025 | 3,91 | 3,95 | 3,81 | 3,95 | 1,28% | 20.196,00 |
| 11.06.2025 | 3,86 | 3,90 | 3,80 | 3,90 | 1,04% | 17.850,00 |
| 10.06.2025 | 3,86 | 3,88 | 3,84 | 3,86 | -0,52% | 18.419,00 |
| 09.06.2025 | 3,84 | 3,88 | 3,77 | 3,88 | 0,13% | 24.422,00 |
| 06.06.2025 | 3,91 | 3,91 | 3,80 | 3,88 | -1,15% | 12.164,00 |
| 05.06.2025 | 3,86 | 3,93 | 3,83 | 3,92 | 1,03% | 17.292,00 |
| 04.06.2025 | 3,83 | 3,92 | 3,82 | 3,88 | 0,78% | 35.075,00 |
| 03.06.2025 | 3,81 | 3,85 | 3,75 | 3,85 | 0,26% | 18.435,00 |
| 02.06.2025 | 3,84 | 3,85 | 3,77 | 3,84 | 1,59% | 55.443,00 |
| 30.05.2025 | 3,81 | 3,83 | 3,78 | 3,78 | -1,56% | 20.288,00 |
| 29.05.2025 | 3,84 | 3,85 | 3,82 | 3,84 | -0,26% | 21.244,00 |
| 28.05.2025 | 3,84 | 3,85 | 3,81 | 3,85 | 0,26% | 16.794,00 |
| 27.05.2025 | 3,85 | 3,85 | 3,81 | 3,84 | -0,26% | 34.104,00 |
| 23.05.2025 | 3,80 | 3,85 | 3,77 | 3,85 | 1,32% | 13.301,00 |
| 22.05.2025 | 3,82 | 3,85 | 3,71 | 3,80 | -0,26% | 41.693,00 |
| 21.05.2025 | 3,83 | 3,83 | 3,75 | 3,81 | -1,04% | 22.895,00 |
| 20.05.2025 | 3,85 | 3,85 | 3,82 | 3,85 | 0,00% | 18.294,00 |
| 19.05.2025 | 3,76 | 3,85 | 3,73 | 3,85 | 3,22% | 72.345,00 |
| 16.05.2025 | 3,71 | 3,75 | 3,69 | 3,73 | 0,54% | 19.438,00 |
| 15.05.2025 | 3,68 | 3,74 | 3,67 | 3,71 | 1,64% | 19.676,00 |
| 14.05.2025 | 3,75 | 3,77 | 3,64 | 3,65 | -1,08% | 58.222,00 |
| 13.05.2025 | 3,75 | 3,75 | 3,66 | 3,69 | 0,54% | 26.309,00 |
| 12.05.2025 | 3,71 | 3,73 | 3,61 | 3,67 | -0,54% | 47.666,00 |
| 09.05.2025 | 3,66 | 3,71 | 3,62 | 3,69 | 1,65% | 42.157,00 |
| 08.05.2025 | 3,68 | 3,68 | 3,63 | 3,63 | 0,00% | 21.868,00 |
| 07.05.2025 | 3,67 | 3,67 | 3,62 | 3,63 | 0,28% | 16.890,00 |
| 06.05.2025 | 3,61 | 3,66 | 3,61 | 3,62 | -0,28% | 20.314,00 |
| 05.05.2025 | 3,68 | 3,76 | 3,59 | 3,63 | -0,82% | 29.041,00 |
| 02.05.2025 | 3,81 | 3,82 | 3,65 | 3,66 | -2,92% | 65.199,00 |
| 01.05.2025 | 3,82 | 3,84 | 3,73 | 3,77 | -1,05% | 10.264,00 |
| 30.04.2025 | 3,80 | 3,81 | 3,73 | 3,81 | 0,79% | 34.370,00 |
| 29.04.2025 | 3,78 | 3,83 | 3,73 | 3,78 | 0,80% | 51.384,00 |
| 28.04.2025 | 3,85 | 3,85 | 3,75 | 3,75 | -2,09% | 41.936,00 |
| 25.04.2025 | 3,85 | 3,86 | 3,80 | 3,83 | -0,39% | 22.091,00 |
| 24.04.2025 | 3,85 | 3,85 | 3,84 | 3,85 | 0,39% | 29.775,00 |
| 23.04.2025 | 3,85 | 3,85 | 3,82 | 3,83 | -0,26% | 16.054,00 |
| 22.04.2025 | 3,82 | 3,85 | 3,81 | 3,84 | 0,26% | 128.058,00 |
| 21.04.2025 | 3,85 | 3,87 | 3,80 | 3,83 | -1,54% | 28.736,00 |
| 17.04.2025 | 3,84 | 3,92 | 3,84 | 3,89 | 0,78% | 50.074,00 |
| 16.04.2025 | 3,87 | 3,88 | 3,83 | 3,86 | -0,26% | 32.906,00 |
| 15.04.2025 | 3,94 | 3,95 | 3,85 | 3,87 | -2,27% | 24.113,00 |
| 14.04.2025 | 3,94 | 4,00 | 3,94 | 3,96 | 1,41% | 42.530,00 |
| 11.04.2025 | 3,77 | 3,91 | 3,73 | 3,91 | 3,58% | 85.598,00 |
| 10.04.2025 | 3,84 | 3,88 | 3,70 | 3,77 | -0,79% | 37.257,00 |
| 09.04.2025 | 3,59 | 3,82 | 3,54 | 3,80 | 4,68% | 77.073,00 |
| 08.04.2025 | 3,82 | 3,84 | 3,62 | 3,63 | -2,42% | 99.402,00 |