Brasilagro Companhia Brasileira de Propriedades Agricolas (ADRs)
[WKN: A1C6JK | ISIN: US10554B1044]
Aktienkurse
3,570$
1,71%
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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 3,48 | 3,60 | 3,48 | 3,57 | 1,71% | 47.862,00 |
| 25.06.2026 | 3,51 | 3,54 | 3,50 | 3,51 | 0,57% | 81.677,00 |
| 24.06.2026 | 3,52 | 3,53 | 3,49 | 3,49 | -1,13% | 58.558,00 |
| 23.06.2026 | 3,57 | 3,58 | 3,52 | 3,53 | -1,12% | 69.790,00 |
| 22.06.2026 | 3,57 | 3,61 | 3,57 | 3,57 | 0,00% | 32.986,00 |
| 18.06.2026 | 3,64 | 3,65 | 3,55 | 3,57 | -1,65% | 54.457,00 |
| 17.06.2026 | 3,68 | 3,71 | 3,62 | 3,63 | -1,63% | 46.220,00 |
| 16.06.2026 | 3,70 | 3,74 | 3,68 | 3,69 | -0,81% | 42.871,00 |
| 15.06.2026 | 3,74 | 3,78 | 3,70 | 3,72 | -0,53% | 49.556,00 |
| 12.06.2026 | 3,71 | 3,80 | 3,71 | 3,74 | 0,00% | 36.033,00 |
| 11.06.2026 | 3,70 | 3,75 | 3,68 | 3,74 | 1,08% | 28.694,00 |
| 10.06.2026 | 3,66 | 3,71 | 3,66 | 3,70 | 0,00% | 29.719,00 |
| 09.06.2026 | 3,65 | 3,70 | 3,65 | 3,70 | 1,09% | 49.651,00 |
| 08.06.2026 | 3,70 | 3,70 | 3,64 | 3,66 | -0,27% | 78.803,00 |
| 05.06.2026 | 3,71 | 3,73 | 3,67 | 3,67 | -2,91% | 95.179,00 |
| 04.06.2026 | 3,75 | 3,79 | 3,75 | 3,78 | 1,07% | 69.557,00 |
| 03.06.2026 | 3,81 | 3,81 | 3,71 | 3,74 | -2,60% | 43.702,00 |
| 02.06.2026 | 3,83 | 3,86 | 3,78 | 3,84 | 0,79% | 76.948,00 |
| 01.06.2026 | 3,74 | 3,81 | 3,73 | 3,81 | 1,06% | 20.595,00 |
| 29.05.2026 | 3,80 | 3,80 | 3,75 | 3,77 | -1,05% | 54.843,00 |
| 28.05.2026 | 3,82 | 3,82 | 3,80 | 3,81 | 0,00% | 20.663,00 |
| 27.05.2026 | 3,83 | 3,87 | 3,80 | 3,81 | -0,52% | 102.565,00 |
| 26.05.2026 | 3,87 | 3,87 | 3,79 | 3,83 | 0,52% | 53.474,00 |
| 22.05.2026 | 3,83 | 3,83 | 3,77 | 3,81 | -1,80% | 37.939,00 |
| 21.05.2026 | 3,80 | 3,88 | 3,78 | 3,88 | 2,37% | 77.527,00 |
| 20.05.2026 | 3,75 | 3,82 | 3,74 | 3,79 | 1,88% | 56.361,00 |
| 19.05.2026 | 3,73 | 3,79 | 3,69 | 3,72 | -0,80% | 79.398,00 |
| 18.05.2026 | 3,75 | 3,76 | 3,67 | 3,75 | 0,54% | 72.273,00 |
| 15.05.2026 | 3,73 | 3,77 | 3,71 | 3,73 | -2,10% | 62.373,00 |
| 14.05.2026 | 3,79 | 3,82 | 3,76 | 3,81 | 1,87% | 33.601,00 |
| 13.05.2026 | 3,84 | 3,85 | 3,72 | 3,74 | -2,09% | 44.964,00 |
| 12.05.2026 | 3,84 | 3,86 | 3,79 | 3,82 | -0,78% | 90.295,00 |
| 11.05.2026 | 3,83 | 3,88 | 3,83 | 3,85 | 1,05% | 48.334,00 |
| 08.05.2026 | 3,84 | 3,88 | 3,80 | 3,81 | -0,78% | 56.339,00 |
| 07.05.2026 | 3,87 | 3,88 | 3,77 | 3,84 | 0,00% | 135.873,00 |
| 06.05.2026 | 3,96 | 3,96 | 3,84 | 3,84 | -2,54% | 31.059,00 |
| 05.05.2026 | 3,89 | 3,96 | 3,84 | 3,94 | 2,87% | 72.743,00 |
| 04.05.2026 | 3,90 | 3,90 | 3,79 | 3,83 | -1,29% | 76.453,00 |
| 01.05.2026 | 3,98 | 3,98 | 3,83 | 3,88 | 1,84% | 32.390,00 |
| 30.04.2026 | 3,81 | 3,86 | 3,76 | 3,81 | 0,26% | 127.448,00 |
| 29.04.2026 | 3,81 | 3,83 | 3,74 | 3,80 | -1,04% | 132.869,00 |
| 28.04.2026 | 3,83 | 3,86 | 3,77 | 3,84 | -0,78% | 118.412,00 |
| 27.04.2026 | 4,10 | 4,10 | 3,86 | 3,87 | -4,44% | 149.915,00 |
| 24.04.2026 | 4,01 | 4,05 | 3,98 | 4,05 | 1,00% | 88.406,00 |
| 23.04.2026 | 4,05 | 4,10 | 4,01 | 4,01 | -0,99% | 108.408,00 |
| 22.04.2026 | 4,06 | 4,11 | 4,04 | 4,05 | 0,00% | 90.874,00 |
| 21.04.2026 | 4,01 | 4,14 | 4,01 | 4,05 | 0,75% | 73.604,00 |
| 20.04.2026 | 4,08 | 4,10 | 4,02 | 4,02 | -1,71% | 49.082,00 |
| 17.04.2026 | 4,13 | 4,17 | 4,09 | 4,09 | 0,25% | 156.127,00 |
| 16.04.2026 | 4,14 | 4,15 | 4,08 | 4,08 | -0,97% | 55.776,00 |
| 15.04.2026 | 4,13 | 4,14 | 4,09 | 4,12 | -0,48% | 40.594,00 |
| 14.04.2026 | 4,20 | 4,22 | 4,12 | 4,14 | -0,48% | 69.103,00 |
| 13.04.2026 | 4,10 | 4,19 | 4,10 | 4,16 | 0,97% | 42.987,00 |
| 10.04.2026 | 4,17 | 4,20 | 4,11 | 4,12 | -1,44% | 47.035,00 |
| 09.04.2026 | 4,10 | 4,22 | 4,10 | 4,18 | 1,21% | 110.411,00 |
| 08.04.2026 | 4,09 | 4,17 | 4,09 | 4,13 | 1,72% | 89.851,00 |
| 07.04.2026 | 4,12 | 4,12 | 4,00 | 4,06 | -1,69% | 165.331,00 |
| 06.04.2026 | 4,11 | 4,17 | 4,07 | 4,13 | 0,73% | 97.803,00 |
| 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 |