B3 · AGRO3 · stock
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (AGRO3) stock price history
Every B3 trading session of BrasilAgro - Companhia Brasileira de Propriedades Agrícolas from May 2, 2006 to Sep 28, 2026: 5,073 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGRO3 adjusted close, 2006 to 2026
- R$25.45
- All time high, 2024
- R$22.75
- 52 week high, R$17.65 low
- 5,073
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
AGRO3 key facts
- BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (AGRO3) closed at R$17.80 on Sep 28, 2026 on B3.
- AGRO3's all time high close is R$25.45, set on Jul 17, 2024; its all time low close is R$2.22 on Mar 9, 2009.
- AGRO3's 52 week range is R$17.65 to R$22.75.
- AGRO3 returned -9.9% over the year to Sep 28, 2026 and -1.9% over five years.
- Over ten years AGRO3 returned +215%, +12.2% a year compounded.
- AGRO3's deepest drawdown was -61.6% from Apr 17, 2007 to Mar 9, 2009.
- DataCedar holds 5,073 daily sessions of AGRO3 history from May 2, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AGRO3 price chart, 2006 to 2026
AGRO3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -2.0% |
| 6 months | -13.6% |
| Year to date | -10.7% |
| 1 year | -9.9% |
| 3 years | -20.9% |
| 5 years | -1.9% |
| 10 years | +215.2% |
| Since May 2, 2006 | +264.9% |
| Compound annual growth, 20.4 years | +6.5% |
AGRO3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$25.45 on Jul 17, 2024
- All time low close
- R$2.22 on Mar 9, 2009
- 52 week high
- R$22.75 on Mar 16, 2026
- 52 week low
- R$17.65 on Sep 28, 2026
- Deepest drawdown
- -61.6% from Apr 17, 2007 to Mar 9, 2009, recovered Oct 19, 2015
- Best single session
- +27.8% on May 30, 2006
- Worst single session
- -23.8% on Dec 15, 2008
- Volatility, 1 year annualised
- 22.6%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2006
- 3.6×
- Best calendar year
- 2009, +52%
- Worst calendar year
- 2008, -31%
AGRO3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 2, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$19.96 | R$22.75 | R$17.65 | R$17.80 | -10.7% | 33M | 185 |
| 2025 | R$21.51 | R$22.32 | R$18.59 | R$19.94 | -6.4% | 46.1M | 250 |
| 2024 | R$23.99 | R$25.68 | R$20.92 | R$21.30 | -11.7% | 66.1M | 251 |
| 2023 | R$24.16 | R$24.70 | R$17.98 | R$24.11 | -0.2% | 127.7M | 248 |
| 2022 | R$19.79 | R$25.75 | R$16.10 | R$24.16 | +22.8% | 169.2M | 250 |
| 2021 | R$15.55 | R$22.66 | R$13.20 | R$19.67 | +26.7% | 194.2M | 247 |
| 2020 | R$11.49 | R$17.35 | R$7.82 | R$15.53 | +35.8% | 42.1M | 248 |
| 2019 | R$9.01 | R$11.84 | R$8.46 | R$11.44 | +28.5% | 16.8M | 248 |
| 2018 | R$6.72 | R$9.29 | R$6.70 | R$8.90 | +31.7% | 14.9M | 246 |
| 2017 | R$5.86 | R$7.27 | R$5.75 | R$6.76 | +15.4% | 21.3M | 254 |
| 2016 | R$5.54 | R$6.67 | R$4.37 | R$5.86 | +5.9% | 23.1M | 249 |
| 2015 | R$3.95 | R$6.04 | R$3.68 | R$5.54 | +35.6% | 10M | 246 |
| 2014 | R$4.25 | R$4.69 | R$3.08 | R$4.08 | -3.8% | 7.8M | 248 |
| 2013 | R$4.44 | R$5.33 | R$3.98 | R$4.25 | -4.5% | 14.3M | 248 |
| 2012 | R$4.33 | R$4.64 | R$2.96 | R$4.44 | +3.5% | 15.2M | 245 |
| 2011 | R$4.89 | R$5.11 | R$3.67 | R$4.29 | -12.2% | 6.7M | 249 |
| 2010 | R$4.55 | R$4.89 | R$3.51 | R$4.89 | +4.8% | 11.5M | 247 |
| 2009 | R$2.76 | R$5.04 | R$2.22 | R$4.67 | +52.4% | 30.2M | 248 |
| 2008 | R$4.35 | R$5.85 | R$2.62 | R$3.06 | -31.0% | 25.8M | 249 |
| 2007 | R$4.43 | R$6.29 | R$3.99 | R$4.43 | +0.0% | 1.4B | 245 |
| 2006 | R$4.43 | R$5.32 | R$3.99 | R$4.43 | n/a | 1.5B | 172 |
AGRO3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$17.80 | -7.3% |
| August 2026 | R$19.21 | +0.9% |
| July 2026 | R$19.04 | +4.5% |
| June 2026 | R$18.22 | -3.0% |
| May 2026 | R$18.78 | +1.0% |
| April 2026 | R$18.60 | -13.7% |
| March 2026 | R$21.56 | +0.8% |
| February 2026 | R$21.38 | +0.2% |
| January 2026 | R$21.33 | +7.0% |
| December 2025 | R$19.94 | +0.2% |
| November 2025 | R$19.90 | -0.4% |
| October 2025 | R$19.98 | +2.5% |
About the AGRO3 data
Daily bars. 5,073 sessions from May 2, 2006 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 2, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AGRO3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- AERI3 Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A.
- AFHF11 AF Invest Real Estate Multiestrategia Fundo De Investimento Imobiliario Responsabilidade Limitada
- AFHI11 Af Invest Cri Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
- AFLT3 Afluente Transmissão de Energia Elétrica S.A.
- AGXY3 AgroGalaxy Participações S.A.
- AHEB5 São Paulo Turismo S.A.
- AHEB6 São Paulo Turismo S.A.
- AIEC11 Autonomy Edifícios Corporativos Fundo de Investimento Imobiliario
Common questions
AGRO3 share price history
