Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
[WKN: A1C6JK | ISIN: US10554B1044]
Aktienkurse
3,640$
-1,89%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,61 | 3,66 | 3,52 | 3,66 | -1,35% | 81.170,00 |
| 06.11.2025 | 3,75 | 3,75 | 3,70 | 3,71 | -2,11% | 49.570,00 |
| 05.11.2025 | 3,74 | 3,79 | 3,70 | 3,79 | 2,71% | 66.250,00 |
| 04.11.2025 | 3,67 | 3,75 | 3,65 | 3,69 | -0,27% | 28.697,00 |
| 03.11.2025 | 3,72 | 3,75 | 3,68 | 3,70 | -0,54% | 44.576,00 |
| 31.10.2025 | 3,74 | 3,74 | 3,65 | 3,72 | 0,54% | 22.793,00 |
| 30.10.2025 | 3,70 | 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 | 3,67 | 3,70 | 3,60 | 3,70 | -1,60% | 34.384,00 |
| 23.10.2025 | 3,74 | 3,78 | 3,71 | 3,76 | 1,35% | 32.186,00 |
| 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 |
| 03.10.2025 | 3,73 | 3,80 | 3,73 | 3,74 | -1,79% | 59.429,00 |
| 02.10.2025 | 3,84 | 3,88 | 3,75 | 3,81 | -1,86% | 31.720,00 |
| 01.10.2025 | 3,80 | 3,90 | 3,78 | 3,88 | 0,00% | 92.008,00 |
| 30.09.2025 | 3,93 | 3,95 | 3,85 | 3,88 | -1,52% | 18.844,00 |
| 29.09.2025 | 3,92 | 3,94 | 3,86 | 3,94 | 2,60% | 24.492,00 |
| 26.09.2025 | 3,83 | 3,89 | 3,80 | 3,84 | -0,26% | 28.457,00 |
| 25.09.2025 | 3,85 | 3,89 | 3,80 | 3,85 | 0,00% | 42.126,00 |
| 24.09.2025 | 3,95 | 3,95 | 3,84 | 3,85 | -2,04% | 20.139,00 |
| 23.09.2025 | 3,96 | 3,97 | 3,87 | 3,93 | 2,08% | 13.584,00 |
| 22.09.2025 | 3,89 | 3,93 | 3,82 | 3,85 | -0,77% | 35.375,00 |
| 19.09.2025 | 3,92 | 3,93 | 3,83 | 3,88 | 0,52% | 24.101,00 |
| 18.09.2025 | 3,97 | 3,99 | 3,84 | 3,86 | -2,03% | 24.192,00 |
| 17.09.2025 | 3,93 | 3,97 | 3,90 | 3,94 | 0,77% | 13.160,00 |
| 16.09.2025 | 3,94 | 3,94 | 3,84 | 3,91 | -0,26% | 26.052,00 |
| 15.09.2025 | 3,92 | 3,96 | 3,81 | 3,92 | 3,70% | 43.634,00 |
| 12.09.2025 | 3,81 | 3,90 | 3,78 | 3,78 | -1,82% | 32.586,00 |
| 11.09.2025 | 3,88 | 3,90 | 3,83 | 3,85 | -0,77% | 39.829,00 |
| 10.09.2025 | 3,97 | 4,02 | 3,86 | 3,88 | -1,27% | 45.904,00 |
| 09.09.2025 | 3,91 | 3,93 | 3,89 | 3,93 | 0,77% | 59.032,00 |
| 08.09.2025 | 4,00 | 4,02 | 3,84 | 3,90 | -2,26% | 72.817,00 |
| 05.09.2025 | 3,97 | 3,99 | 3,95 | 3,99 | 0,99% | 14.861,00 |
| 04.09.2025 | 3,98 | 3,98 | 3,90 | 3,95 | 0,66% | 8.202,00 |
| 03.09.2025 | 3,96 | 3,98 | 3,91 | 3,93 | -0,88% | 51.274,00 |
| 02.09.2025 | 3,91 | 3,98 | 3,88 | 3,96 | 0,51% | 27.923,00 |
| 29.08.2025 | 3,90 | 3,99 | 3,90 | 3,94 | -0,76% | 23.663,00 |
| 28.08.2025 | 3,95 | 3,98 | 3,85 | 3,97 | 1,53% | 23.971,00 |
| 27.08.2025 | 3,82 | 3,92 | 3,82 | 3,91 | 1,30% | 62.112,00 |
| 26.08.2025 | 3,86 | 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 | 3,74 | 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 | 3,73 | 3,73 | 3,69 | 3,73 | 0,54% | 12.881,00 |
| 13.08.2025 | 3,70 | 3,75 | 3,70 | 3,71 | -0,80% | 11.158,00 |
| 12.08.2025 | 3,65 | 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 | 3,79 | 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 | 3,74 | 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 | 3,76 | 3,76 | 3,70 | 3,75 | 0,00% | 15.468,00 |
| 28.07.2025 | 3,75 | 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 | 3,80 | 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 | 3,76 | 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 | 3,80 | 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 | 3,78 | 3,78 | 3,73 | 3,73 | -0,27% | 26.312,00 |
| 14.07.2025 | 3,71 | 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 | 3,76 | 3,77 | 3,71 | 3,77 | 0,53% | 21.345,00 |
| 09.07.2025 | 3,75 | 3,76 | 3,70 | 3,75 | -1,06% | 47.947,00 |
| 08.07.2025 | 3,78 | 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 | 3,83 | 3,99 | 3,76 | 3,99 | 4,18% | 140.813,00 |
| 30.06.2025 | 3,79 | 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 | 3,74 | 3,75 | 3,69 | 3,71 | -1,07% | 24.356,00 |
| 24.06.2025 | 3,79 | 3,81 | 3,74 | 3,75 | -1,57% | 17.932,00 |
| 23.06.2025 | 3,91 | 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 |