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

Brasilagro ADR (NY: LND )

4.700 -0.080 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2023 4.840 4.870 4.820 4.850 60,013 +0.00(+0.00%)
Nov 29, 2023 4.860 4.960 4.850 4.850 58,998 -0.01(-0.21%)
Nov 28, 2023 4.860 4.960 4.850 4.860 120,424 -0.01(-0.21%)
Nov 27, 2023 4.950 5.000 4.850 4.870 103,424 -0.08(-1.62%)
Nov 24, 2023 5.000 5.000 4.860 4.950 44,226 +0.03(+0.61%)
Nov 22, 2023 4.950 4.950 4.850 4.920 48,403 +0.02(+0.41%)
Nov 21, 2023 5.000 5.000 4.830 4.900 62,294 -0.15(-2.97%)
Nov 20, 2023 4.990 5.050 4.910 5.050 27,603 +0.12(+2.54%)
Nov 17, 2023 4.990 4.990 4.910 4.925 30,104 -0.07(-1.30%)
Nov 16, 2023 5.070 5.070 4.945 4.990 38,705 +0.03(+0.60%)
Nov 15, 2023 5.010 5.079 4.920 4.960 31,124 -0.04(-0.80%)
Nov 14, 2023 5.000 5.030 4.960 5.000 57,121 +0.17(+3.52%)
Nov 13, 2023 4.830 4.920 4.830 4.830 41,329 -0.08(-1.63%)
Nov 10, 2023 5.000 5.010 4.870 4.910 50,762 -0.10(-2.00%)
Nov 09, 2023 4.980 5.090 4.941 5.010 110,662 +0.11(+2.24%)
Nov 08, 2023 4.970 5.070 4.890 4.900 102,465 -0.35(-6.67%)
Nov 07, 2023 5.170 5.270 5.150 5.250 39,155 +0.12(+2.34%)
Nov 06, 2023 5.120 5.190 5.090 5.130 22,145 +0.01(+0.20%)
Nov 03, 2023 5.050 5.160 4.990 5.120 39,466 +0.14(+2.81%)
Nov 02, 2023 4.960 5.042 4.920 4.980 33,535 +0.06(+1.22%)
Nov 01, 2023 4.900 4.930 4.820 4.920 43,711 +0.08(+1.65%)
Oct 31, 2023 4.780 4.850 4.770 4.840 62,491 +0.05(+1.04%)
Oct 30, 2023 4.840 4.910 4.730 4.790 104,787 -0.05(-1.03%)
Oct 27, 2023 5.030 5.060 4.810 4.840 54,042 -0.17(-3.44%)
Oct 26, 2023 5.020 5.030 4.890 5.013 63,898 +0.00(+0.05%)
Oct 25, 2023 5.200 5.320 4.920 5.010 116,310 -0.32(-5.92%)
Oct 24, 2023 5.263 5.343 5.228 5.325 96,782 +0.10(+1.87%)
Oct 23, 2023 5.121 5.254 5.121 5.228 100,466 +0.11(+2.09%)
Oct 20, 2023 5.103 5.186 5.032 5.121 51,556 +0.01(+0.17%)
Oct 19, 2023 5.138 5.147 5.005 5.112 49,123 -0.01(-0.17%)
Oct 18, 2023 5.147 5.147 4.978 5.121 73,252 -0.01(-0.17%)
Oct 17, 2023 5.112 5.195 5.079 5.130 115,963 +0.01(+0.17%)
Oct 16, 2023 5.014 5.156 4.943 5.121 130,668 +0.13(+2.68%)
Oct 13, 2023 5.085 5.085 4.969 4.987 23,898 -0.06(-1.23%)
Oct 12, 2023 5.254 5.254 4.992 5.049 38,649 +0.04(+0.71%)
Oct 11, 2023 5.040 5.040 4.898 5.014 25,176 -0.10(-1.92%)
Oct 10, 2023 4.987 5.121 4.987 5.112 47,438 +0.25(+5.13%)
Oct 09, 2023 4.934 4.934 4.818 4.862 41,144 -0.04(-0.91%)
Oct 06, 2023 4.818 4.934 4.756 4.907 28,336 -0.04(-0.72%)
Oct 05, 2023 4.898 4.943 4.773 4.943 29,017 +0.04(+0.91%)
Oct 04, 2023 4.809 4.934 4.809 4.898 34,774 +0.07(+1.48%)
Oct 03, 2023 4.934 4.934 4.820 4.827 38,685 -0.13(-2.69%)
Oct 02, 2023 5.032 5.032 4.871 4.960 45,840 -0.10(-1.94%)
Sep 29, 2023 4.996 5.058 4.969 5.058 44,299 +0.15(+3.09%)
Sep 28, 2023 4.827 4.938 4.800 4.907 20,336 +0.03(+0.55%)
Sep 27, 2023 4.880 4.916 4.773 4.880 40,818 +0.02(+0.37%)
Sep 26, 2023 4.987 4.987 4.845 4.862 50,731 -0.17(-3.36%)
Sep 25, 2023 4.969 5.032 4.987 5.032 27,624 +0.04(+0.89%)
Sep 22, 2023 5.023 5.049 4.987 4.987 27,711 -0.02(-0.36%)
Sep 21, 2023 5.085 5.085 4.987 5.005 78,883 -0.12(-2.43%)
Sep 20, 2023 5.076 5.174 5.076 5.130 49,154 +0.08(+1.59%)
Sep 19, 2023 5.130 5.192 5.032 5.049 75,042 -0.04(-0.87%)
Sep 18, 2023 5.067 5.137 5.032 5.094 44,528 +0.03(+0.53%)
Sep 15, 2023 5.076 5.121 5.040 5.067 39,125 +0.03(+0.53%)
Sep 14, 2023 4.951 5.138 4.951 5.040 79,340 +0.12(+2.54%)
Sep 13, 2023 5.192 5.299 4.898 4.916 134,418 -0.22(-4.33%)
Sep 12, 2023 4.880 5.236 4.880 5.138 259,617 +0.25(+5.10%)
Sep 11, 2023 4.747 4.889 4.693 4.889 116,131 +0.21(+4.57%)
Sep 08, 2023 4.666 4.693 4.613 4.675 74,326 +0.12(+2.74%)
Sep 07, 2023 4.542 4.713 4.373 4.551 23,903 +0.00(+0.00%)
Sep 06, 2023 4.622 4.773 4.551 4.551 189,415 +0.14(+3.23%)
Sep 05, 2023 4.346 4.417 4.299 4.408 27,104 +0.02(+0.41%)
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.