Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brasilagro ADR (NY: LND )

4.910 +0.050 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.138 5.299 5.138 5.272 25,399 +0.12(+2.42%)
Jan 30, 2023 5.210 5.219 5.121 5.147 32,610 -0.09(-1.65%)
Jan 27, 2023 5.406 5.406 5.210 5.234 120,125 -0.17(-3.18%)
Jan 26, 2023 5.272 5.406 5.165 5.406 178,053 +0.17(+3.23%)
Jan 25, 2023 5.130 5.245 5.130 5.236 28,627 +0.13(+2.50%)
Jan 24, 2023 5.121 5.121 5.033 5.109 11,671 +0.01(+0.29%)
Jan 23, 2023 5.147 5.147 4.960 5.094 51,074 -0.04(-0.69%)
Jan 20, 2023 5.121 5.130 4.934 5.130 23,467 +0.10(+1.95%)
Jan 19, 2023 4.916 5.068 4.916 5.032 29,116 +0.05(+1.07%)
Jan 18, 2023 5.138 5.138 4.925 4.978 34,784 -0.16(-3.12%)
Jan 17, 2023 5.023 5.138 5.005 5.138 50,246 +0.24(+4.91%)
Jan 13, 2023 4.809 5.023 4.809 4.898 43,837 +0.04(+0.92%)
Jan 12, 2023 5.049 5.067 4.853 4.853 53,296 -0.04(-0.73%)
Jan 11, 2023 4.862 4.925 4.809 4.889 32,052 +0.04(+0.92%)
Jan 10, 2023 4.836 4.845 4.729 4.845 42,444 +0.13(+2.84%)
Jan 09, 2023 4.702 4.738 4.640 4.711 37,565 -0.07(-1.40%)
Jan 06, 2023 4.675 4.803 4.675 4.778 38,204 +0.16(+3.37%)
Jan 05, 2023 4.586 4.649 4.586 4.622 40,904 +0.04(+0.97%)
Jan 04, 2023 4.551 4.633 4.542 4.577 92,303 -0.21(-4.46%)
Jan 03, 2023 4.898 4.907 4.649 4.791 91,098 -0.28(-5.45%)
Dec 30, 2022 5.156 5.156 5.023 5.067 29,041 -0.11(-2.07%)
Dec 29, 2022 5.058 5.174 4.978 5.174 70,868 +0.26(+5.25%)
Dec 28, 2022 4.782 4.943 4.782 4.916 40,671 +0.19(+3.95%)
Dec 27, 2022 4.898 4.898 4.704 4.729 51,629 -0.13(-2.75%)
Dec 23, 2022 4.836 4.951 4.827 4.862 61,352 +0.06(+1.30%)
Dec 22, 2022 4.782 4.845 4.756 4.800 86,232 +0.04(+0.94%)
Dec 21, 2022 4.702 4.764 4.666 4.756 27,707 +0.04(+0.95%)
Dec 20, 2022 4.613 4.787 4.613 4.711 157,054 +0.16(+3.52%)
Dec 19, 2022 4.435 4.613 4.435 4.551 64,874 +0.09(+2.00%)
Dec 16, 2022 4.577 4.586 4.426 4.462 107,670 -0.11(-2.34%)
Dec 15, 2022 4.479 4.586 4.479 4.569 95,100 +0.04(+0.98%)
Dec 14, 2022 4.417 4.524 4.310 4.524 126,836 +0.09(+2.01%)
Dec 13, 2022 4.515 4.542 4.346 4.435 108,323 -0.04(-0.99%)
Dec 12, 2022 4.453 4.479 4.301 4.479 75,112 +0.04(+0.80%)
Dec 09, 2022 4.471 4.471 4.328 4.444 69,880 -0.05(-1.19%)
Dec 08, 2022 4.622 4.640 4.444 4.497 32,358 -0.12(-2.70%)
Dec 07, 2022 4.577 4.631 4.533 4.622 40,721 +0.05(+1.07%)
Dec 06, 2022 4.560 4.604 4.479 4.573 48,416 +0.03(+0.69%)
Dec 05, 2022 4.764 4.764 4.524 4.542 102,156 -0.17(-3.59%)
Dec 02, 2022 4.622 4.738 4.613 4.711 33,287 +0.10(+2.12%)
Dec 01, 2022 4.720 4.820 4.524 4.613 47,963 -0.10(-2.08%)
Nov 30, 2022 4.693 4.711 4.502 4.711 36,614 +0.04(+0.95%)
Nov 29, 2022 4.577 4.720 4.560 4.666 120,572 +0.19(+4.18%)
Nov 28, 2022 4.542 4.542 4.435 4.479 93,750 -0.03(-0.59%)
Nov 25, 2022 4.586 4.613 4.462 4.506 62,069 +0.01(+0.20%)
Nov 23, 2022 4.390 4.497 4.363 4.497 28,068 +0.12(+2.78%)
Nov 22, 2022 4.542 4.542 4.346 4.375 35,702 -0.12(-2.71%)
Nov 21, 2022 4.408 4.515 4.346 4.497 52,004 +0.12(+2.64%)
Nov 18, 2022 4.399 4.515 4.355 4.381 71,919 -0.02(-0.40%)
Nov 17, 2022 4.408 4.408 4.221 4.399 154,699 -0.06(-1.40%)
Nov 16, 2022 4.729 4.729 4.422 4.462 136,938 -0.49(-9.89%)
Nov 15, 2022 4.738 4.969 4.720 4.951 37,678 +0.26(+5.50%)
Nov 14, 2022 4.586 4.738 4.586 4.693 62,324 +0.12(+2.53%)
Nov 11, 2022 4.453 4.640 4.453 4.577 73,195 +0.17(+3.81%)
Nov 10, 2022 4.542 4.542 4.346 4.409 159,268 -0.23(-4.97%)
Nov 09, 2022 4.987 4.987 4.599 4.640 104,553 -0.43(-8.44%)
Nov 08, 2022 5.254 5.254 5.023 5.067 66,899 -0.21(-4.05%)
Nov 07, 2022 5.477 5.477 5.210 5.281 31,311 -0.20(-3.58%)
Nov 04, 2022 5.575 5.602 5.477 5.477 95,161 +0.06(+1.15%)
Nov 03, 2022 5.299 5.495 5.272 5.415 98,413 +0.36(+7.04%)
Nov 02, 2022 5.370 5.370 4.995 5.058 49,147 -0.29(-5.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.