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

Brasilagro ADR (NY: LND )

4.934 +0.044 (+0.90%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 23, 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 (%)
Dec 29, 2023 5.410 5.430 5.240 5.280 27,774 -0.15(-2.76%)
Dec 28, 2023 5.550 5.550 5.420 5.430 94,657 -0.07(-1.27%)
Dec 27, 2023 5.360 5.520 5.350 5.500 76,252 +0.14(+2.61%)
Dec 26, 2023 5.220 5.410 5.160 5.360 93,803 +0.16(+3.08%)
Dec 22, 2023 5.200 5.290 5.200 5.200 74,381 -0.03(-0.57%)
Dec 21, 2023 5.340 5.340 5.191 5.230 106,197 +0.03(+0.58%)
Dec 20, 2023 5.480 5.480 5.200 5.200 115,749 -0.23(-4.24%)
Dec 19, 2023 5.400 5.460 5.310 5.430 39,339 +0.18(+3.43%)
Dec 18, 2023 5.350 5.350 5.190 5.250 27,272 +0.00(+0.01%)
Dec 15, 2023 5.180 5.255 5.160 5.250 13,968 +0.05(+0.95%)
Dec 14, 2023 5.130 5.300 5.130 5.200 72,131 +0.12(+2.36%)
Dec 13, 2023 4.930 5.120 4.930 5.080 24,691 +0.13(+2.63%)
Dec 12, 2023 4.950 4.970 4.890 4.950 77,920 +0.00(+0.00%)
Dec 11, 2023 5.000 5.000 4.900 4.950 36,744 -0.05(-1.00%)
Dec 08, 2023 5.000 5.010 4.940 5.000 32,605 +0.00(+0.00%)
Dec 07, 2023 4.990 5.000 4.950 5.000 18,155 +0.05(+1.01%)
Dec 06, 2023 5.000 5.080 4.910 4.950 34,948 -0.03(-0.60%)
Dec 05, 2023 5.000 5.020 4.930 4.980 69,379 -0.04(-0.80%)
Dec 04, 2023 5.000 5.080 4.970 5.020 193,754 +0.01(+0.20%)
Dec 01, 2023 4.850 5.049 4.820 5.010 132,404 +0.16(+3.30%)
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%)
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.