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

Brasilagro ADR (NY: LND )

4.885 -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:21 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 (%)
Mar 30, 2015 1.367 1.367 1.367 1.367 19 -0.05(-3.24%)
Mar 27, 2015 1.377 1.433 1.377 1.413 4,080 +0.07(+5.30%)
Mar 25, 2015 1.342 1.342 1.342 1.342 196 +0.02(+1.15%)
Mar 23, 2015 1.321 1.372 1.321 1.327 1 -0.02(-1.51%)
Mar 20, 2015 1.347 1.347 1.347 1.347 234 +0.03(+1.92%)
Mar 18, 2015 1.321 1.321 1.321 1.321 1,180 -0.02(-1.68%)
Mar 17, 2015 1.348 1.348 1.344 1.344 838 +0.00(+0.32%)
Mar 16, 2015 1.332 1.340 1.332 1.340 1,514 -0.02(-1.68%)
Mar 13, 2015 1.363 1.363 1.363 1.363 706 +0.00(+0.04%)
Mar 12, 2015 1.382 1.382 1.327 1.362 2,020 -0.06(-3.94%)
Mar 09, 2015 1.388 1.418 1.418 1.418 6,492 -0.03(-1.76%)
Mar 06, 2015 1.494 1.494 1.443 1.443 6,591 -0.05(-3.40%)
Mar 05, 2015 1.591 1.652 1.494 1.494 11,136 -0.05(-2.97%)
Mar 04, 2015 1.576 1.576 1.540 1.540 3,738 -0.08(-4.72%)
Mar 02, 2015 1.657 1.616 1.616 1.616 10,231 -0.01(-0.63%)
Feb 27, 2015 1.413 1.723 1.329 1.626 46,470 +0.17(+11.89%)
Feb 25, 2015 1.454 1.454 1.454 1.454 1,770 +0.05(+3.25%)
Feb 24, 2015 1.525 1.525 1.408 1.408 5,550 -0.14(-9.18%)
Feb 23, 2015 1.606 1.606 1.550 1.550 4,013 -0.06(-3.48%)
Feb 17, 2015 1.601 1.606 1.606 1.606 787 +0.05(+3.50%)
Feb 09, 2015 1.545 1.552 1.552 1.552 983 -0.01(-0.55%)
Feb 06, 2015 1.560 1.560 1.560 1.560 316 -0.05(-3.13%)
Jan 30, 2015 1.576 1.611 1.576 1.611 60 +0.10(+6.35%)
Jan 23, 2015 1.530 1.530 1.515 1.515 9 -0.07(-4.66%)
Jan 21, 2015 1.616 1.589 1.589 1.589 2,361 -0.08(-4.70%)
Jan 20, 2015 1.743 1.743 1.667 1.667 14,715 -0.04(-2.09%)
Jan 16, 2015 1.693 1.703 1.692 1.703 2,361 +0.01(+0.60%)
Jan 15, 2015 1.703 1.703 1.692 1.692 1,770 -0.04(-2.06%)
Jan 14, 2015 1.743 1.745 1.728 1.728 5,568 -0.09(-4.75%)
Jan 13, 2015 1.840 1.875 1.814 1.814 4,731 +0.03(+1.41%)
Jan 12, 2015 1.748 1.794 1.728 1.789 4,155 +0.05(+2.62%)
Jan 09, 2015 1.743 1.759 1.743 1.743 2,134 +0.09(+5.21%)
Jan 08, 2015 1.657 1.657 1.657 1.657 393 +0.04(+2.23%)
Jan 07, 2015 1.616 1.662 1.611 1.621 4,385 -0.02(-1.27%)
Jan 06, 2015 1.637 1.667 1.611 1.642 15,962 +0.02(+1.25%)
Jan 05, 2015 1.621 1.621 1.621 1.621 10,231 +0.02(+1.27%)
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.