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 31, 2017 2.251 2.287 2.209 2.239 3,942 -0.05(-2.10%)
Mar 29, 2017 2.287 3 +0.04(+1.87%)
Mar 28, 2017 2.161 2.245 2.161 2.245 1,788 +0.04(+1.91%)
Mar 27, 2017 2.113 2.209 2.113 2.203 1,337 +0.01(+0.27%)
Mar 24, 2017 2.197 2.197 2.197 2.197 1,165 -0.05(-2.14%)
Mar 23, 2017 2.245 2.254 2.209 2.245 42,294 +0.04(+1.90%)
Mar 22, 2017 2.227 2.227 2.202 2.203 8,161 -0.04(-1.87%)
Mar 21, 2017 2.245 2.245 2.179 2.245 30,021 -0.03(-1.32%)
Mar 17, 2017 2.275 2.275 2.275 0 -0.01(-0.53%)
Mar 16, 2017 2.245 2.317 2.245 2.287 2,035 +0.07(+2.97%)
Mar 15, 2017 2.221 2.221 2.185 2.221 4,244 -0.02(-1.07%)
Mar 14, 2017 2.269 2.329 2.245 2.245 44,301 -0.01(-0.27%)
Mar 13, 2017 2.329 2.334 2.251 2.251 3,272 -0.10(-4.09%)
Mar 10, 2017 2.245 2.359 2.245 2.347 17,775 +0.08(+3.44%)
Mar 09, 2017 2.305 2.359 2.269 2.269 6,246 -0.08(-3.32%)
Mar 08, 2017 2.407 2.407 2.335 2.347 5,773 -0.04(-1.51%)
Mar 07, 2017 2.371 2.457 2.317 2.383 153,764 +0.10(+4.47%)
Mar 06, 2017 2.263 2.347 2.263 2.281 8,181 +0.08(+3.83%)
Mar 02, 2017 2.197 131 -0.05(-2.40%)
Mar 01, 2017 2.371 2.371 2.215 2.251 6,590 -0.11(-4.82%)
Feb 28, 2017 2.203 2.365 2.203 2.365 1,187 +0.10(+4.51%)
Feb 24, 2017 2.263 2.263 2.263 0 +0.01(+0.27%)
Feb 23, 2017 2.316 2.323 2.251 2.257 10,611 -0.04(-1.57%)
Feb 22, 2017 2.383 2.389 2.287 2.293 44,744 -0.08(-3.29%)
Feb 21, 2017 2.317 2.377 2.287 2.372 19,073 +0.03(+1.28%)
Feb 17, 2017 2.341 2.341 2.341 0 +0.07(+2.90%)
Feb 16, 2017 2.341 2.363 2.275 2.275 14,346 +0.10(+4.70%)
Feb 15, 2017 2.305 2.305 2.173 2.173 19,834 -0.07(-3.21%)
Feb 14, 2017 2.257 2.257 2.245 2.245 403 +0.01(+0.27%)
Feb 13, 2017 2.203 2.239 2.203 2.239 5,951 +0.03(+1.36%)
Feb 10, 2017 2.209 2.209 2.209 2.209 3,451 -0.01(-0.54%)
Feb 09, 2017 2.215 2.221 2.215 2.221 499 +0.01(+0.27%)
Feb 08, 2017 2.221 2.221 2.155 2.215 4,615 +0.05(+2.22%)
Feb 07, 2017 2.197 2.222 2.161 2.167 27,831 -0.07(-3.22%)
Feb 06, 2017 2.281 2.281 2.233 2.239 4,334 -0.00(-0.13%)
Feb 02, 2017 2.242 6 +0.02(+0.95%)
Jan 30, 2017 2.221 4 -0.04(-1.86%)
Jan 27, 2017 2.215 2.265 2.203 2.263 17,667 +0.14(+6.80%)
Jan 26, 2017 2.191 2.199 2.113 2.119 90,667 -0.03(-1.53%)
Jan 25, 2017 2.155 2.155 2.152 2.152 2,580 -0.03(-1.51%)
Jan 24, 2017 2.209 2.209 2.179 2.185 3,564 -0.07(-3.10%)
Jan 23, 2017 2.275 2.275 2.226 2.255 2,025 -0.03(-1.15%)
Jan 20, 2017 2.101 2.281 2.101 2.281 6,570 +0.31(+15.85%)
Jan 19, 2017 2.167 2.173 1.969 1.969 14,104 -0.15(-7.08%)
Jan 18, 2017 2.179 2.179 2.095 2.119 2,077 -0.08(-3.55%)
Jan 17, 2017 2.071 2.281 2.071 2.197 37,488 +0.10(+4.87%)
Jan 13, 2017 2.095 2.095 2.095 0 +0.02(+0.87%)
Jan 12, 2017 2.089 2.191 1.903 2.077 47,142 +0.01(+0.58%)
Jan 11, 2017 2.041 2.078 1.987 2.065 106,043 +0.04(+1.78%)
Jan 10, 2017 2.011 2.029 2.005 2.029 4,330 -0.04(-1.74%)
Jan 09, 2017 2.047 2.065 1.993 2.065 34,742 -0.01(-0.29%)
Jan 06, 2017 2.059 2.071 2.002 2.071 10,903 +0.03(+1.47%)
Jan 05, 2017 2.029 2.041 1.825 2.041 31,164 +0.02(+1.04%)
Jan 04, 2017 2.029 2.029 1.963 2.020 9,414 -0.01(-0.44%)
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.