Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
[WKN: A1C6JK | ISIN: US10554B1044]
Aktienkurse
4,220$
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 |
|---|---|---|---|---|---|---|
| 02.03.2026 | 4,26 | 4,27 | 4,18 | 4,21 | -0,24% | 1.914,00 |
| 27.02.2026 | 4,32 | 4,32 | 4,21 | 4,22 | -1,17% | 1.914,00 |
| 26.02.2026 | 4,17 | 4,29 | 4,17 | 4,27 | 2,40% | 149.600,00 |
| 25.02.2026 | 4,09 | 4,19 | 4,09 | 4,17 | 1,71% | 106.427,00 |
| 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 | 2,14% | 34.572,00 |
| 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 | 3,76 | 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 | 3,69 | 3,75 | 3,67 | 3,74 | 1,91% | 59.035,00 |
| 09.01.2026 | 3,67 | 3,76 | 3,67 | 3,67 | 0,27% | 41.938,00 |
| 08.01.2026 | 3,58 | 3,68 | 3,58 | 3,66 | 2,52% | 26.228,00 |
| 07.01.2026 | 3,56 | 3,62 | 3,56 | 3,57 | -1,38% | 68.407,00 |
| 06.01.2026 | 3,62 | 3,68 | 3,52 | 3,62 | -0,28% | 108.018,00 |
| 05.01.2026 | 3,58 | 3,63 | 3,50 | 3,63 | 1,40% | 102.803,00 |