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 29, 2018 2.323 2.323 2.323 0 -0.10(-4.15%)
Mar 28, 2018 2.423 2.423 2.423 2.423 536 +0.02(+0.85%)
Mar 27, 2018 2.476 2.476 2.377 2.403 2,349 +0.02(+0.82%)
Mar 26, 2018 2.389 2.390 2.372 2.383 1,989 +0.02(+0.76%)
Mar 22, 2018 2.366 2.366 2.366 86 -0.02(-0.77%)
Mar 21, 2018 2.323 2.384 2.323 2.384 2,575 -0.02(-0.76%)
Mar 19, 2018 2.402 2.402 2.402 8 -0.02(-1.01%)
Mar 13, 2018 2.427 2.427 2.427 1 -0.04(-1.73%)
Mar 12, 2018 2.451 2.469 2.451 2.469 557 -0.02(-0.99%)
Mar 09, 2018 2.482 2.494 2.482 2.494 2,704 -0.01(-0.51%)
Mar 08, 2018 2.518 2.543 2.506 2.507 6,272 -0.06(-2.35%)
Mar 07, 2018 2.488 2.567 2.476 2.567 9,552 +0.02(+0.96%)
Mar 06, 2018 2.543 2.543 2.543 2.543 229 +0.06(+2.46%)
Mar 05, 2018 2.482 2.482 2.482 2.482 1,079 -0.02(-0.98%)
Mar 01, 2018 2.506 2.506 2.506 4 -0.06(-2.15%)
Feb 28, 2018 2.561 2.561 2.561 2.561 775 +0.00(+0.00%)
Feb 27, 2018 2.561 2.561 2.561 2.561 165 -0.01(-0.24%)
Feb 26, 2018 2.488 2.567 2.488 2.567 1,722 +0.03(+1.20%)
Feb 21, 2018 2.537 2.537 2.537 14 +0.05(+2.21%)
Feb 20, 2018 2.537 2.537 2.482 2.482 2,362 -0.05(-2.17%)
Feb 16, 2018 2.537 2.537 2.537 0 +0.08(+3.28%)
Feb 15, 2018 2.456 2.456 2.456 2.456 544 -0.05(-2.00%)
Feb 14, 2018 2.500 2.506 2.500 2.506 1,228 +0.06(+2.50%)
Feb 13, 2018 2.445 2.445 2.445 2.445 163 +0.06(+2.30%)
Feb 12, 2018 2.433 2.433 2.390 2.390 409 -0.03(-1.26%)
Feb 09, 2018 2.463 2.476 2.347 2.421 13,537 -0.02(-1.00%)
Feb 08, 2018 2.537 2.537 2.506 2.445 2,144 -0.03(-1.23%)
Feb 07, 2018 2.436 2.476 2.433 2.476 3,461 +0.05(+2.01%)
Feb 06, 2018 2.427 2.427 2.427 2.427 413 +0.01(+0.51%)
Feb 05, 2018 2.469 2.414 2.414 2,262 -0.06(-2.23%)
Feb 02, 2018 2.576 2.580 2.329 2.469 26,164 -0.13(-4.94%)
Feb 01, 2018 2.402 2.616 2.402 2.598 13,552 +0.15(+6.25%)
Jan 31, 2018 2.414 2.512 2.170 2.445 11,872 +0.01(+0.25%)
Jan 29, 2018 2.439 2.439 2.439 21 -0.08(-3.21%)
Jan 26, 2018 2.476 2.520 2.476 2.520 413 +0.12(+4.89%)
Jan 25, 2018 2.532 2.532 2.402 2.402 1,801 +0.01(+0.26%)
Jan 23, 2018 2.396 2.396 2.396 11 +0.01(+0.25%)
Jan 22, 2018 2.390 2.390 2.390 2.390 405 -0.05(-2.25%)
Jan 19, 2018 2.439 2.445 2.439 2.445 2,424 +0.02(+0.91%)
Jan 18, 2018 2.451 2.451 2.423 2.423 1,166 -0.03(-1.15%)
Jan 17, 2018 2.451 2.451 2.451 2.451 348 -0.04(-1.49%)
Jan 16, 2018 2.628 2.628 2.457 2.488 13,269 -0.09(-3.54%)
Jan 12, 2018 2.579 2.579 2.579 0 -0.06(-2.25%)
Jan 11, 2018 2.641 2.641 2.597 2.639 942 -0.00(-0.07%)
Jan 09, 2018 2.641 2.641 2.641 78 +0.01(+0.46%)
Jan 08, 2018 2.531 2.744 2.531 2.628 9,287 +0.15(+6.17%)
Jan 05, 2018 2.341 2.506 2.243 2.476 22,308 +0.22(+9.76%)
Jan 04, 2018 2.256 2.256 2.256 2.256 1,518 +0.08(+3.52%)
Jan 03, 2018 2.194 2.200 2.164 2.179 13,218 +0.06(+3.01%)
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.