Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
[WKN: A1C6JK | ISIN: US10554B1044]
Aktienkurse
3,675$
1,80%
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 3,68 | 3,72 | 3,65 | 3,71 | 2,77% | 38.791,00 |
| 13.03.2025 | 3,70 | 3,70 | 3,58 | 3,61 | -1,10% | 25.522,00 |
| 12.03.2025 | 3,66 | 3,66 | 3,49 | 3,65 | 0,55% | 106.704,00 |
| 11.03.2025 | 3,62 | 3,71 | 3,62 | 3,63 | -2,16% | 27.252,00 |
| 10.03.2025 | 3,74 | 3,78 | 3,68 | 3,71 | 0,00% | 25.381,00 |
| 07.03.2025 | 3,73 | 3,78 | 3,66 | 3,71 | -0,54% | 21.766,00 |
| 06.03.2025 | 3,80 | 3,82 | 3,62 | 3,73 | -1,32% | 43.343,00 |
| 05.03.2025 | 3,80 | 3,96 | 3,70 | 3,78 | -1,05% | 74.543,00 |
| 04.03.2025 | 3,69 | 3,84 | 3,60 | 3,82 | 3,52% | 79.567,00 |
| 03.03.2025 | 3,56 | 3,70 | 3,56 | 3,69 | 3,36% | 36.760,00 |
| 28.02.2025 | 3,50 | 3,62 | 3,50 | 3,57 | 2,00% | 42.839,00 |
| 27.02.2025 | 3,55 | 3,57 | 3,49 | 3,50 | -1,69% | 75.876,00 |
| 26.02.2025 | 3,61 | 3,62 | 3,55 | 3,56 | -2,47% | 54.639,00 |
| 25.02.2025 | 3,64 | 3,65 | 3,61 | 3,65 | 1,11% | 37.997,00 |
| 24.02.2025 | 3,71 | 3,71 | 3,61 | 3,61 | -3,48% | 24.238,00 |
| 21.02.2025 | 3,76 | 3,80 | 3,69 | 3,74 | -0,80% | 33.276,00 |
| 20.02.2025 | 3,76 | 3,78 | 3,67 | 3,77 | 0,27% | 25.004,00 |
| 19.02.2025 | 3,75 | 3,77 | 3,71 | 3,76 | 0,27% | 21.602,00 |
| 18.02.2025 | 3,77 | 3,77 | 3,73 | 3,75 | -0,53% | 47.255,00 |
| 14.02.2025 | 3,79 | 3,79 | 3,74 | 3,77 | 0,27% | 41.397,00 |
| 13.02.2025 | 3,77 | 3,77 | 3,71 | 3,76 | -0,27% | 47.561,00 |
| 12.02.2025 | 3,79 | 3,90 | 3,75 | 3,77 | -0,79% | 61.443,00 |
| 11.02.2025 | 3,78 | 3,80 | 3,77 | 3,80 | 2,15% | 16.068,00 |
| 10.02.2025 | 3,80 | 3,82 | 3,72 | 3,72 | -0,11% | 38.453,00 |
| 07.02.2025 | 3,82 | 3,83 | 3,71 | 3,72 | -3,52% | 50.403,00 |
| 06.02.2025 | 3,82 | 3,87 | 3,82 | 3,86 | 1,31% | 14.597,00 |
| 05.02.2025 | 3,84 | 3,84 | 3,80 | 3,81 | 0,26% | 27.050,00 |
| 04.02.2025 | 3,82 | 3,84 | 3,75 | 3,80 | 0,53% | 37.512,00 |
| 03.02.2025 | 3,80 | 3,81 | 3,77 | 3,78 | -1,56% | 38.316,00 |
| 31.01.2025 | 3,89 | 3,93 | 3,84 | 3,84 | -0,26% | 33.489,00 |
| 30.01.2025 | 3,89 | 3,92 | 3,84 | 3,85 | -0,77% | 60.233,00 |
| 29.01.2025 | 3,90 | 3,90 | 3,80 | 3,88 | -0,51% | 39.292,00 |
| 28.01.2025 | 3,87 | 3,92 | 3,87 | 3,90 | 0,78% | 33.205,00 |
| 27.01.2025 | 3,85 | 3,88 | 3,80 | 3,87 | 0,78% | 64.089,00 |
| 24.01.2025 | 3,85 | 3,85 | 3,81 | 3,84 | 1,32% | 25.983,00 |
| 23.01.2025 | 3,85 | 3,85 | 3,79 | 3,79 | -0,26% | 17.369,00 |
| 22.01.2025 | 3,77 | 3,82 | 3,77 | 3,80 | 0,80% | 25.473,00 |
| 21.01.2025 | 3,76 | 3,79 | 3,74 | 3,77 | 0,80% | 33.830,00 |
| 17.01.2025 | 3,70 | 3,79 | 3,70 | 3,74 | 1,08% | 16.711,00 |
| 16.01.2025 | 3,75 | 3,76 | 3,68 | 3,70 | -1,33% | 10.633,00 |
| 15.01.2025 | 3,72 | 3,75 | 3,70 | 3,75 | 0,81% | 31.634,00 |
| 14.01.2025 | 3,66 | 3,72 | 3,65 | 3,72 | 2,48% | 16.140,00 |
| 13.01.2025 | 3,60 | 3,67 | 3,56 | 3,63 | 1,11% | 57.576,00 |
| 10.01.2025 | 3,60 | 3,63 | 3,56 | 3,59 | -1,24% | 59.226,00 |
| 08.01.2025 | 3,68 | 3,68 | 3,62 | 3,64 | -1,22% | 25.348,00 |
| 07.01.2025 | 3,69 | 3,74 | 3,65 | 3,68 | 0,55% | 34.512,00 |
| 06.01.2025 | 3,65 | 3,68 | 3,62 | 3,66 | 1,10% | 66.277,00 |
| 03.01.2025 | 3,69 | 3,69 | 3,57 | 3,62 | -1,36% | 79.056,00 |
| 02.01.2025 | 3,78 | 3,78 | 3,59 | 3,67 | 1,66% | 44.882,00 |
| 31.12.2024 | 3,60 | 3,78 | 3,54 | 3,61 | 1,69% | 73.143,00 |
| 30.12.2024 | 3,57 | 3,60 | 3,52 | 3,55 | -1,11% | 64.845,00 |
| 27.12.2024 | 3,61 | 3,61 | 3,57 | 3,59 | -0,55% | 84.060,00 |
| 26.12.2024 | 3,58 | 3,64 | 3,57 | 3,61 | 0,28% | 55.804,00 |
| 24.12.2024 | 3,59 | 3,65 | 3,56 | 3,60 | 0,00% | 24.063,00 |
| 23.12.2024 | 3,70 | 3,72 | 3,55 | 3,60 | -3,23% | 79.618,00 |
| 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 |