Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
[WKN: A1C6JK | ISIN: US10554B1044]
Aktienkurse
3,725$
1,22%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,67 | 3,76 | 3,67 | 3,72 | 1,09% | 69.956,00 |
| 19.12.2024 | 3,68 | 3,73 | 3,61 | 3,68 | 1,94% | 67.057,00 |
| 18.12.2024 | 3,73 | 3,74 | 3,59 | 3,61 | -4,24% | 184.781,00 |
| 17.12.2024 | 3,80 | 3,80 | 3,73 | 3,77 | -0,53% | 66.814,00 |
| 16.12.2024 | 3,81 | 3,84 | 3,78 | 3,79 | -1,04% | 66.391,00 |
| 13.12.2024 | 3,83 | 3,85 | 3,81 | 3,83 | -0,52% | 43.307,00 |
| 12.12.2024 | 3,86 | 3,93 | 3,79 | 3,85 | -0,52% | 91.781,00 |
| 11.12.2024 | 3,89 | 3,94 | 3,82 | 3,87 | -1,02% | 220.116,00 |
| 10.12.2024 | 3,90 | 3,92 | 3,87 | 3,91 | 1,56% | 63.705,00 |
| 09.12.2024 | 3,87 | 3,88 | 3,83 | 3,85 | -0,26% | 79.487,00 |
| 06.12.2024 | 3,94 | 3,94 | 3,82 | 3,86 | -1,53% | 80.079,00 |
| 05.12.2024 | 3,96 | 4,03 | 3,91 | 3,92 | 0,00% | 73.778,00 |
| 04.12.2024 | 3,88 | 3,94 | 3,86 | 3,92 | 0,51% | 102.427,00 |
| 03.12.2024 | 3,91 | 3,92 | 3,88 | 3,90 | -1,27% | 97.407,00 |
| 02.12.2024 | 3,95 | 3,99 | 3,89 | 3,95 | -1,00% | 63.992,00 |
| 29.11.2024 | 3,96 | 4,00 | 3,89 | 3,99 | -1,24% | 92.270,00 |
| 27.11.2024 | 4,14 | 4,14 | 4,03 | 4,04 | -2,42% | 61.008,00 |
| 26.11.2024 | 4,15 | 4,18 | 4,12 | 4,14 | -0,24% | 48.568,00 |
| 25.11.2024 | 4,14 | 4,16 | 4,12 | 4,15 | 0,24% | 34.828,00 |
| 22.11.2024 | 4,10 | 4,15 | 4,08 | 4,14 | 0,73% | 63.479,00 |
| 21.11.2024 | 4,10 | 4,13 | 4,09 | 4,11 | -1,44% | 83.958,00 |
| 20.11.2024 | 4,13 | 4,25 | 4,13 | 4,17 | 0,72% | 23.725,00 |
| 19.11.2024 | 4,16 | 4,17 | 4,12 | 4,14 | -1,43% | 14.256,00 |
| 18.11.2024 | 4,13 | 4,21 | 4,13 | 4,20 | 0,60% | 52.607,00 |
| 15.11.2024 | 4,16 | 4,18 | 4,07 | 4,18 | 0,60% | 37.664,00 |
| 14.11.2024 | 4,07 | 4,19 | 4,05 | 4,15 | 1,72% | 53.723,00 |
| 13.11.2024 | 4,09 | 4,09 | 4,02 | 4,08 | -0,24% | 51.890,00 |
| 12.11.2024 | 4,08 | 4,12 | 4,06 | 4,09 | -0,24% | 26.447,00 |
| 11.11.2024 | 4,09 | 4,12 | 4,06 | 4,10 | -1,91% | 125.292,00 |
| 08.11.2024 | 4,11 | 4,19 | 4,06 | 4,18 | 0,00% | 48.390,00 |
| 07.11.2024 | 4,32 | 4,39 | 4,16 | 4,18 | -3,24% | 65.435,00 |
| 06.11.2024 | 4,17 | 4,33 | 4,17 | 4,32 | 3,10% | 103.225,00 |
| 05.11.2024 | 4,10 | 4,22 | 4,10 | 4,19 | 1,21% | 68.207,00 |
| 04.11.2024 | 4,10 | 4,16 | 4,10 | 4,14 | 1,97% | 63.543,00 |
| 01.11.2024 | 4,09 | 4,10 | 4,05 | 4,06 | -0,73% | 56.926,00 |
| 31.10.2024 | 4,12 | 4,15 | 4,09 | 4,09 | -1,21% | 47.450,00 |
| 30.10.2024 | 4,11 | 4,14 | 4,11 | 4,14 | 0,24% | 39.077,00 |
| 29.10.2024 | 4,17 | 4,19 | 4,11 | 4,13 | -1,43% | 97.361,00 |
| 28.10.2024 | 4,22 | 4,22 | 4,17 | 4,19 | 0,48% | 50.004,00 |
| 25.10.2024 | 4,28 | 4,28 | 4,15 | 4,17 | -2,11% | 76.773,00 |
| 24.10.2024 | 4,24 | 4,26 | 4,14 | 4,26 | -4,27% | 82.245,00 |
| 23.10.2024 | 4,50 | 4,50 | 4,36 | 4,45 | -1,11% | 68.267,00 |
| 22.10.2024 | 4,44 | 4,50 | 4,33 | 4,50 | 1,35% | 98.367,00 |
| 21.10.2024 | 4,40 | 4,44 | 4,35 | 4,44 | 2,07% | 89.881,00 |
| 18.10.2024 | 4,42 | 4,42 | 4,33 | 4,35 | -0,91% | 85.776,00 |
| 17.10.2024 | 4,41 | 4,43 | 4,34 | 4,39 | -0,68% | 95.087,00 |
| 16.10.2024 | 4,40 | 4,44 | 4,38 | 4,42 | -0,45% | 62.837,00 |
| 15.10.2024 | 4,54 | 4,54 | 4,41 | 4,44 | -3,06% | 62.099,00 |
| 14.10.2024 | 4,51 | 4,58 | 4,44 | 4,58 | 2,46% | 28.613,00 |
| 11.10.2024 | 4,49 | 4,49 | 4,41 | 4,47 | -0,45% | 52.562,00 |
| 10.10.2024 | 4,58 | 4,58 | 4,46 | 4,49 | -0,88% | 51.440,00 |
| 09.10.2024 | 4,59 | 4,59 | 4,50 | 4,53 | -1,31% | 52.231,00 |
| 08.10.2024 | 4,61 | 4,67 | 4,58 | 4,59 | -1,29% | 39.663,00 |
| 07.10.2024 | 4,67 | 4,68 | 4,62 | 4,65 | 0,43% | 37.153,00 |
| 04.10.2024 | 4,65 | 4,66 | 4,62 | 4,63 | -1,07% | 43.286,00 |
| 03.10.2024 | 4,72 | 4,72 | 4,61 | 4,68 | -0,43% | 24.579,00 |
| 02.10.2024 | 4,68 | 4,73 | 4,68 | 4,70 | 1,29% | 15.591,00 |
| 01.10.2024 | 4,67 | 4,71 | 4,64 | 4,64 | -1,07% | 35.987,00 |
| 30.09.2024 | 4,67 | 4,70 | 4,65 | 4,69 | -0,42% | 27.649,00 |
| 27.09.2024 | 4,71 | 4,71 | 4,66 | 4,71 | -0,21% | 46.827,00 |
| 26.09.2024 | 4,74 | 4,75 | 4,69 | 4,72 | 0,43% | 31.672,00 |
| 25.09.2024 | 4,70 | 4,75 | 4,67 | 4,70 | 0,43% | 32.799,00 |
| 24.09.2024 | 4,70 | 4,74 | 4,67 | 4,68 | 0,86% | 28.718,00 |
| 23.09.2024 | 4,64 | 4,68 | 4,59 | 4,64 | 0,43% | 47.385,00 |
| 20.09.2024 | 4,74 | 4,75 | 4,62 | 4,62 | -3,55% | 76.596,00 |
| 19.09.2024 | 4,92 | 4,92 | 4,76 | 4,79 | -1,24% | 47.011,00 |
| 18.09.2024 | 4,90 | 4,91 | 4,84 | 4,85 | -0,21% | 79.505,00 |
| 17.09.2024 | 4,97 | 4,97 | 4,82 | 4,86 | -2,21% | 124.209,00 |
| 16.09.2024 | 4,90 | 4,97 | 4,89 | 4,97 | 2,26% | 55.451,00 |
| 13.09.2024 | 4,80 | 4,88 | 4,80 | 4,86 | 1,46% | 39.376,00 |
| 12.09.2024 | 4,72 | 4,79 | 4,66 | 4,79 | 1,92% | 39.672,00 |
| 11.09.2024 | 4,74 | 4,74 | 4,62 | 4,70 | -0,43% | 30.122,00 |
| 10.09.2024 | 4,73 | 4,73 | 4,62 | 4,72 | 0,21% | 23.743,00 |
| 09.09.2024 | 4,75 | 4,75 | 4,67 | 4,71 | -0,84% | 34.772,00 |
| 06.09.2024 | 4,78 | 4,80 | 4,73 | 4,75 | -0,63% | 11.296,00 |
| 05.09.2024 | 4,69 | 4,78 | 4,69 | 4,78 | 1,92% | 32.164,00 |
| 04.09.2024 | 4,66 | 4,72 | 4,66 | 4,69 | 1,52% | 29.571,00 |
| 03.09.2024 | 4,66 | 4,66 | 4,53 | 4,62 | -0,43% | 32.116,00 |
| 30.08.2024 | 4,58 | 4,64 | 4,55 | 4,64 | -0,43% | 25.740,00 |
| 29.08.2024 | 4,72 | 4,72 | 4,59 | 4,66 | -2,10% | 53.116,00 |
| 28.08.2024 | 4,81 | 4,81 | 4,72 | 4,76 | -1,25% | 29.987,00 |
| 27.08.2024 | 4,80 | 4,82 | 4,74 | 4,82 | 0,63% | 58.415,00 |
| 26.08.2024 | 4,75 | 4,79 | 4,71 | 4,79 | 0,65% | 36.515,00 |
| 23.08.2024 | 4,69 | 4,76 | 4,68 | 4,76 | 2,34% | 22.455,00 |
| 22.08.2024 | 4,73 | 4,75 | 4,59 | 4,65 | -1,90% | 77.493,00 |
| 21.08.2024 | 4,80 | 4,80 | 4,72 | 4,74 | -0,63% | 14.531,00 |
| 20.08.2024 | 4,73 | 4,78 | 4,72 | 4,77 | -0,42% | 25.882,00 |
| 19.08.2024 | 4,71 | 4,79 | 4,71 | 4,79 | 2,13% | 42.949,00 |
| 16.08.2024 | 4,69 | 4,77 | 4,69 | 4,69 | -1,05% | 34.481,00 |
| 15.08.2024 | 4,71 | 4,75 | 4,70 | 4,74 | 0,00% | 33.912,00 |
| 14.08.2024 | 4,74 | 4,80 | 4,72 | 4,74 | -0,84% | 26.625,00 |
| 13.08.2024 | 4,75 | 4,78 | 4,69 | 4,78 | 1,70% | 55.071,00 |
| 12.08.2024 | 4,73 | 4,78 | 4,69 | 4,70 | -1,67% | 56.240,00 |
| 09.08.2024 | 4,74 | 4,82 | 4,73 | 4,78 | 1,92% | 43.434,00 |
| 08.08.2024 | 4,57 | 4,69 | 4,55 | 4,69 | 1,96% | 21.671,00 |
| 07.08.2024 | 4,61 | 4,66 | 4,58 | 4,60 | 0,22% | 34.607,00 |
| 06.08.2024 | 4,55 | 4,66 | 4,55 | 4,59 | 1,55% | 39.537,00 |
| 05.08.2024 | 4,50 | 4,52 | 4,40 | 4,52 | -1,09% | 60.462,00 |
| 02.08.2024 | 4,64 | 4,64 | 4,53 | 4,57 | -0,76% | 32.194,00 |
| 01.08.2024 | 4,70 | 4,72 | 4,58 | 4,61 | -1,60% | 39.259,00 |