Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
[WKN: A1C6JK | ISIN: US10554B1044]
Aktienkurse
4,075$
-0,61%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 4,03 | 4,10 | 4,01 | 4,10 | 0,00% | 84.682,00 |
| 01.04.2026 | 4,22 | 4,22 | 4,09 | 4,10 | -3,07% | 162.352,00 |
| 31.03.2026 | 4,10 | 4,26 | 4,10 | 4,23 | 3,68% | 288.613,00 |
| 30.03.2026 | 3,97 | 4,18 | 3,97 | 4,08 | 2,77% | 261.485,00 |
| 27.03.2026 | 3,92 | 4,05 | 3,90 | 3,97 | 1,28% | 59.898,00 |
| 26.03.2026 | 3,98 | 4,02 | 3,92 | 3,92 | -1,75% | 83.763,00 |
| 25.03.2026 | 3,97 | 4,05 | 3,94 | 3,99 | 0,25% | 105.889,00 |
| 24.03.2026 | 3,94 | 4,05 | 3,91 | 3,98 | -1,73% | 102.792,00 |
| 23.03.2026 | 4,05 | 4,12 | 4,00 | 4,05 | -1,70% | 158.365,00 |
| 20.03.2026 | 4,13 | 4,20 | 4,05 | 4,12 | -2,14% | 224.262,00 |
| 19.03.2026 | 4,05 | 4,23 | 4,02 | 4,21 | 1,45% | 92.169,00 |
| 18.03.2026 | 4,37 | 4,40 | 4,11 | 4,15 | -5,03% | 160.680,00 |
| 17.03.2026 | 4,38 | 4,45 | 4,31 | 4,37 | 0,69% | 299.466,00 |
| 16.03.2026 | 4,25 | 4,41 | 4,25 | 4,34 | 2,12% | 128.962,00 |
| 13.03.2026 | 4,27 | 4,35 | 4,24 | 4,25 | -0,47% | 198.909,00 |
| 12.03.2026 | 4,27 | 4,30 | 4,20 | 4,27 | -1,16% | 156.279,00 |
| 11.03.2026 | 4,24 | 4,36 | 4,23 | 4,32 | 1,65% | 117.364,00 |
| 10.03.2026 | 4,13 | 4,27 | 4,08 | 4,25 | 2,66% | 57.316,00 |
| 09.03.2026 | 4,08 | 4,16 | 4,04 | 4,14 | 1,97% | 29.908,00 |
| 06.03.2026 | 4,09 | 4,09 | 4,02 | 4,06 | -0,49% | 26.854,00 |
| 05.03.2026 | 4,18 | 4,18 | 4,01 | 4,08 | -2,16% | 52.100,00 |
| 04.03.2026 | 4,09 | 4,21 | 4,08 | 4,17 | 2,21% | 37.100,00 |
| 03.03.2026 | 4,06 | 4,11 | 3,95 | 4,08 | -3,09% | 46.499,00 |
| 02.03.2026 | 4,26 | 4,27 | 4,18 | 4,21 | -0,24% | 125.298,00 |
| 27.02.2026 | 4,32 | 4,32 | 4,21 | 4,22 | -1,17% | 73.442,00 |
| 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 |
| 02.01.2026 | 3,61 | 3,61 | 3,58 | 3,58 | 0,00% | 7.671,00 |
| 31.12.2025 | 3,61 | 3,61 | 3,58 | 3,58 | -0,83% | 4.989,00 |
| 30.12.2025 | 3,58 | 3,62 | 3,57 | 3,61 | 1,69% | 62.968,00 |
| 29.12.2025 | 3,55 | 3,56 | 3,52 | 3,55 | -0,56% | 51.566,00 |
| 26.12.2025 | 3,57 | 3,58 | 3,52 | 3,57 | 0,56% | 19.608,00 |
| 24.12.2025 | 3,56 | 3,56 | 3,53 | 3,55 | -0,84% | 22.474,00 |
| 23.12.2025 | 3,57 | 3,61 | 3,55 | 3,58 | 0,00% | 42.451,00 |
| 22.12.2025 | 3,58 | 3,59 | 3,56 | 3,58 | 0,00% | 47.846,00 |
| 19.12.2025 | 3,61 | 3,62 | 3,57 | 3,58 | -0,56% | 58.054,00 |
| 18.12.2025 | 3,58 | 3,61 | 3,57 | 3,60 | 0,00% | 17.008,00 |
| 17.12.2025 | 3,63 | 3,64 | 3,60 | 3,60 | -1,64% | 62.685,00 |
| 16.12.2025 | 3,66 | 3,66 | 3,63 | 3,66 | 0,00% | 20.941,00 |
| 15.12.2025 | 3,72 | 3,72 | 3,66 | 3,66 | -1,88% | 19.464,00 |
| 12.12.2025 | 3,73 | 3,75 | 3,66 | 3,73 | -0,27% | 27.359,00 |
| 11.12.2025 | 3,70 | 3,75 | 3,70 | 3,74 | 1,36% | 37.603,00 |
| 10.12.2025 | 3,65 | 3,72 | 3,64 | 3,69 | 0,27% | 64.923,00 |
| 09.12.2025 | 3,66 | 3,69 | 3,62 | 3,68 | 0,82% | 107.068,00 |
| 08.12.2025 | 3,72 | 3,72 | 3,62 | 3,65 | -2,67% | 107.167,00 |
| 05.12.2025 | 3,77 | 3,77 | 3,61 | 3,75 | 1,08% | 60.066,00 |
| 04.12.2025 | 3,75 | 3,77 | 3,70 | 3,71 | -0,80% | 28.326,00 |
| 03.12.2025 | 3,67 | 3,75 | 3,67 | 3,74 | 3,03% | 44.387,00 |
| 02.12.2025 | 3,56 | 3,67 | 3,54 | 3,63 | -1,09% | 87.915,00 |
| 01.12.2025 | 3,70 | 3,70 | 3,66 | 3,67 | -2,13% | 29.107,00 |
| 28.11.2025 | 3,69 | 3,75 | 3,65 | 3,75 | 3,88% | 36.776,00 |
| 26.11.2025 | 3,53 | 3,64 | 3,53 | 3,61 | 2,27% | 19.986,00 |
| 25.11.2025 | 3,48 | 3,55 | 3,48 | 3,53 | 0,00% | 48.973,00 |
| 24.11.2025 | 3,51 | 3,55 | 3,50 | 3,53 | 0,86% | 32.738,00 |
| 21.11.2025 | 3,47 | 3,54 | 3,47 | 3,50 | -1,41% | 158.345,00 |
| 20.11.2025 | 3,53 | 3,59 | 3,50 | 3,55 | 0,57% | 33.580,00 |
| 19.11.2025 | 3,61 | 3,61 | 3,53 | 3,53 | -2,22% | 47.960,00 |
| 18.11.2025 | 3,60 | 3,61 | 3,55 | 3,61 | 0,84% | 43.202,00 |
| 17.11.2025 | 3,63 | 3,63 | 3,58 | 3,58 | -2,19% | 54.727,00 |
| 14.11.2025 | 3,70 | 3,72 | 3,64 | 3,66 | 0,00% | 37.775,00 |
| 13.11.2025 | 3,73 | 3,76 | 3,65 | 3,66 | -2,40% | 27.913,00 |
| 12.11.2025 | 3,77 | 3,77 | 3,68 | 3,75 | 0,00% | 36.332,00 |
| 11.11.2025 | 3,75 | 3,76 | 3,72 | 3,75 | 1,35% | 37.710,00 |
| 10.11.2025 | 3,65 | 3,73 | 3,65 | 3,70 | 1,09% | 39.588,00 |
| 07.11.2025 | 3,61 | 3,66 | 3,52 | 3,66 | -1,35% | 81.170,00 |