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 (%)
Mar 30, 2016 1.787 1.787 1.787 1.787 5 +0.00(+0.00%)
Mar 28, 2016 1.758 1.792 1.758 1.787 1 +0.08(+4.67%)
Mar 23, 2016 1.707 1.707 1.707 1.707 351 -0.09(-4.76%)
Mar 22, 2016 1.764 1.792 1.764 1.792 6,432 +0.03(+1.66%)
Mar 21, 2016 1.764 1.764 1.763 1.763 1,666 -0.03(-1.63%)
Mar 18, 2016 1.781 1.792 1.730 1.792 1,768 +0.06(+3.62%)
Mar 17, 2016 1.730 1.730 1.730 1.730 175 +0.05(+2.70%)
Mar 16, 2016 1.696 1.758 1.661 1.684 5,219 -0.03(-1.66%)
Mar 15, 2016 1.764 1.764 1.696 1.713 3,875 -0.07(-4.14%)
Mar 14, 2016 1.792 1.792 1.783 1.787 13,541 -0.01(-0.32%)
Mar 11, 2016 1.792 1.792 1.792 1.792 258 +0.07(+3.96%)
Mar 10, 2016 1.724 1.724 1.724 1.724 207 -0.02(-0.98%)
Mar 09, 2016 1.734 1.787 1.730 1.741 4,284 +0.05(+3.03%)
Mar 08, 2016 1.678 1.690 1.678 1.690 5,434 +0.02(+1.02%)
Mar 07, 2016 1.656 1.787 1.656 1.673 16,032 +0.02(+1.38%)
Mar 04, 2016 1.650 1.650 1.644 1.650 3,956 +0.06(+3.94%)
Mar 03, 2016 1.599 1.599 1.587 1.587 887 +0.04(+2.57%)
Mar 01, 2016 1.531 1.548 1.531 1.548 1 +0.00(+0.00%)
Feb 29, 2016 1.548 1.548 1.548 1.548 374 -0.01(-0.33%)
Feb 25, 2016 1.605 1.605 1.553 1.553 35 -0.06(-3.90%)
Feb 24, 2016 1.696 1.696 1.616 1.616 2,460 -0.06(-3.73%)
Feb 23, 2016 1.548 1.678 1.383 1.678 12,830 +0.14(+9.26%)
Feb 17, 2016 1.479 1.536 1.474 1.536 10 +0.12(+8.43%)
Feb 16, 2016 1.450 1.450 1.417 1.417 397 -0.01(-0.88%)
Feb 12, 2016 1.394 1.429 1.429 1.429 3,163 +0.07(+5.11%)
Feb 11, 2016 1.337 1.360 1.337 1.360 7,353 +0.09(+6.70%)
Feb 10, 2016 1.331 1.343 1.274 1.274 585 +0.00(+0.00%)
Feb 09, 2016 1.356 1.356 1.274 1.274 727 -0.05(-3.44%)
Feb 08, 2016 1.366 1.366 1.223 1.320 4,878 -0.05(-3.34%)
Feb 05, 2016 1.337 1.366 1.281 1.366 4,762 +0.00(+0.00%)
Feb 04, 2016 1.360 1.377 1.360 1.366 9,490 +0.05(+3.90%)
Feb 03, 2016 1.309 1.314 1.309 1.314 1,232 +0.05(+4.05%)
Feb 02, 2016 1.309 1.309 1.263 1.263 1,634 -0.06(-4.31%)
Feb 01, 2016 1.320 1.320 1.320 1.320 1,536 -0.01(-0.43%)
Jan 29, 2016 1.297 1.326 1.282 1.326 1,583 +0.05(+3.56%)
Jan 28, 2016 1.286 1.343 1.241 1.280 21,189 +0.03(+2.27%)
Jan 27, 2016 1.331 1.363 1.252 1.252 12,910 -0.12(-8.71%)
Jan 26, 2016 1.405 1.440 1.336 1.371 27,760 -0.15(-10.07%)
Jan 25, 2016 1.468 1.525 1.454 1.525 3,154 +0.09(+6.35%)
Jan 22, 2016 1.434 1.434 1.434 1.434 727 +0.05(+3.70%)
Jan 21, 2016 1.422 1.428 1.383 1.383 2,829 -0.04(-2.80%)
Jan 20, 2016 1.485 1.508 1.422 1.422 9,228 -0.06(-3.85%)
Jan 19, 2016 1.496 1.525 1.479 1.479 5,703 -0.04(-2.62%)
Jan 15, 2016 1.519 1.519 1.519 1.519 2,109 +0.01(+0.38%)
Jan 13, 2016 1.565 1.707 1.513 1.513 87 -0.06(-3.97%)
Jan 11, 2016 1.565 1.576 1.576 1.576 7,205 +0.02(+1.46%)
Jan 07, 2016 1.570 1.570 1.553 1.553 43 -0.02(-1.44%)
Jan 06, 2016 1.650 1.650 1.576 1.576 7,789 -0.04(-2.42%)
Jan 05, 2016 1.610 1.872 1.582 1.615 82,510 +0.01(+0.66%)
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.