Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
[WKN: A1C6JK | ISIN: US10554B1044]
Aktienkurse
3,770$
-3,83%
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 |
|---|---|---|---|---|---|---|
| 23.06.2025 | 3,88 | 3,88 | 3,75 | 3,75 | -4,34% | 6.114,00 |
| 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 |
| 17.06.2025 | 3,94 | 4,01 | 3,91 | 4,01 | 3,35% | 74.414,00 |
| 16.06.2025 | 3,87 | 3,90 | 3,83 | 3,88 | 1,31% | 42.345,00 |
| 13.06.2025 | 3,87 | 3,87 | 3,80 | 3,83 | -3,04% | 33.742,00 |
| 12.06.2025 | 3,95 | 3,95 | 3,81 | 3,95 | 1,28% | 20.196,00 |
| 11.06.2025 | 3,86 | 3,90 | 3,80 | 3,90 | 1,04% | 17.850,00 |
| 10.06.2025 | 3,86 | 3,88 | 3,84 | 3,86 | -0,52% | 18.419,00 |
| 09.06.2025 | 3,84 | 3,88 | 3,77 | 3,88 | 0,13% | 24.302,00 |
| 06.06.2025 | 3,91 | 3,91 | 3,80 | 3,88 | -1,15% | 12.164,00 |
| 05.06.2025 | 3,86 | 3,93 | 3,83 | 3,92 | 1,03% | 17.284,00 |
| 04.06.2025 | 3,83 | 3,92 | 3,82 | 3,88 | 0,78% | 35.071,00 |
| 03.06.2025 | 3,81 | 3,85 | 3,75 | 3,85 | 0,26% | 18.434,00 |
| 02.06.2025 | 3,85 | 3,85 | 3,77 | 3,84 | 1,59% | 55.443,00 |
| 30.05.2025 | 3,81 | 3,83 | 3,78 | 3,78 | -1,56% | 20.288,00 |
| 29.05.2025 | 3,84 | 3,85 | 3,82 | 3,84 | -0,26% | 20.834,00 |
| 28.05.2025 | 3,81 | 3,85 | 3,81 | 3,85 | 0,26% | 16.794,00 |
| 27.05.2025 | 3,85 | 3,85 | 3,81 | 3,84 | -0,26% | 34.101,00 |
| 23.05.2025 | 3,80 | 3,85 | 3,77 | 3,85 | 1,32% | 13.301,00 |
| 22.05.2025 | 3,82 | 3,85 | 3,71 | 3,80 | -0,26% | 41.493,00 |
| 21.05.2025 | 3,83 | 3,83 | 3,75 | 3,81 | -1,04% | 22.895,00 |
| 20.05.2025 | 3,85 | 3,85 | 3,82 | 3,85 | 0,00% | 18.074,00 |
| 19.05.2025 | 3,76 | 3,85 | 3,73 | 3,85 | 3,22% | 72.117,00 |
| 16.05.2025 | 3,71 | 3,75 | 3,69 | 3,73 | 0,54% | 19.438,00 |
| 15.05.2025 | 3,67 | 3,74 | 3,67 | 3,71 | 1,64% | 19.676,00 |
| 14.05.2025 | 3,75 | 3,77 | 3,64 | 3,65 | -1,08% | 58.222,00 |
| 13.05.2025 | 3,75 | 3,75 | 3,66 | 3,69 | 0,54% | 26.309,00 |
| 12.05.2025 | 3,73 | 3,73 | 3,61 | 3,67 | -0,54% | 47.666,00 |
| 09.05.2025 | 3,66 | 3,71 | 3,62 | 3,69 | 1,65% | 42.157,00 |
| 08.05.2025 | 3,68 | 3,68 | 3,63 | 3,63 | 0,00% | 21.817,00 |
| 07.05.2025 | 3,67 | 3,67 | 3,62 | 3,63 | 0,28% | 16.887,00 |
| 06.05.2025 | 3,61 | 3,66 | 3,61 | 3,62 | -0,28% | 20.297,00 |
| 05.05.2025 | 3,68 | 3,76 | 3,59 | 3,63 | -0,82% | 29.033,00 |
| 02.05.2025 | 3,81 | 3,82 | 3,65 | 3,66 | -2,92% | 65.199,00 |
| 01.05.2025 | 3,82 | 3,84 | 3,73 | 3,77 | -1,05% | 10.243,00 |
| 30.04.2025 | 3,78 | 3,81 | 3,73 | 3,81 | 0,79% | 34.361,00 |
| 29.04.2025 | 3,78 | 3,83 | 3,73 | 3,78 | 0,80% | 51.372,00 |
| 28.04.2025 | 3,85 | 3,85 | 3,75 | 3,75 | -2,09% | 41.921,00 |
| 25.04.2025 | 3,85 | 3,86 | 3,80 | 3,83 | -0,39% | 22.091,00 |
| 24.04.2025 | 3,85 | 3,85 | 3,84 | 3,85 | 0,39% | 29.680,00 |
| 23.04.2025 | 3,85 | 3,85 | 3,82 | 3,83 | -0,26% | 16.054,00 |
| 22.04.2025 | 3,82 | 3,85 | 3,81 | 3,84 | 0,26% | 127.848,00 |
| 21.04.2025 | 3,85 | 3,87 | 3,80 | 3,83 | -1,54% | 28.707,00 |
| 17.04.2025 | 3,84 | 3,92 | 3,84 | 3,89 | 0,78% | 50.074,00 |
| 16.04.2025 | 3,87 | 3,88 | 3,83 | 3,86 | -0,26% | 32.590,00 |
| 15.04.2025 | 3,94 | 3,95 | 3,85 | 3,87 | -2,27% | 24.113,00 |
| 14.04.2025 | 3,94 | 4,00 | 3,94 | 3,96 | 1,41% | 42.530,00 |
| 11.04.2025 | 3,77 | 3,91 | 3,73 | 3,91 | 3,58% | 85.598,00 |
| 10.04.2025 | 3,84 | 3,88 | 3,70 | 3,77 | -0,79% | 37.257,00 |
| 09.04.2025 | 3,59 | 3,82 | 3,54 | 3,80 | 4,68% | 76.819,00 |
| 08.04.2025 | 3,82 | 3,84 | 3,62 | 3,63 | -2,42% | 99.381,00 |
| 07.04.2025 | 3,84 | 3,86 | 3,70 | 3,72 | -6,06% | 98.910,00 |
| 04.04.2025 | 3,96 | 4,00 | 3,90 | 3,96 | -1,25% | 41.230,00 |
| 03.04.2025 | 3,96 | 4,03 | 3,94 | 4,01 | 1,78% | 63.798,00 |
| 02.04.2025 | 3,97 | 3,97 | 3,90 | 3,94 | -1,25% | 10.036,00 |
| 01.04.2025 | 4,00 | 4,00 | 3,88 | 3,99 | 0,25% | 11.518,00 |
| 31.03.2025 | 3,96 | 3,99 | 3,86 | 3,98 | 2,31% | 74.794,00 |
| 28.03.2025 | 3,93 | 3,93 | 3,86 | 3,89 | -1,27% | 11.514,00 |
| 27.03.2025 | 3,81 | 3,95 | 3,80 | 3,94 | 2,07% | 40.994,00 |
| 26.03.2025 | 3,86 | 3,87 | 3,81 | 3,86 | 0,78% | 7.889,00 |
| 25.03.2025 | 3,84 | 3,91 | 3,81 | 3,83 | -1,03% | 54.520,00 |
| 24.03.2025 | 3,86 | 3,88 | 3,78 | 3,87 | 0,26% | 39.494,00 |
| 21.03.2025 | 3,85 | 3,91 | 3,80 | 3,86 | 0,52% | 11.293,00 |
| 20.03.2025 | 3,82 | 3,89 | 3,82 | 3,84 | -1,03% | 40.863,00 |
| 19.03.2025 | 3,85 | 3,88 | 3,82 | 3,88 | 0,78% | 17.406,00 |
| 18.03.2025 | 3,93 | 3,93 | 3,81 | 3,85 | 0,52% | 22.439,00 |
| 17.03.2025 | 3,74 | 3,83 | 3,74 | 3,83 | 3,23% | 18.652,00 |
| 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 |