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, 2019 2.466 2.466 2.466 2.466 154 +0.00(+0.00%)
Mar 28, 2019 2.420 2.467 2.375 2.466 8,643 +0.03(+1.12%)
Mar 27, 2019 2.511 2.511 2.429 2.439 2,646 -0.10(-3.85%)
Mar 26, 2019 2.530 2.544 2.530 2.537 3,608 +0.03(+1.03%)
Mar 25, 2019 2.511 2.543 2.459 2.511 19,971 -0.03(-1.05%)
Mar 22, 2019 2.620 2.620 2.537 2.537 2,788 -0.11(-4.12%)
Mar 21, 2019 2.666 2.698 2.603 2.647 6,149 -0.12(-4.20%)
Mar 20, 2019 2.582 2.762 2.582 2.762 10,358 +0.14(+5.42%)
Mar 19, 2019 2.717 2.718 2.611 2.620 9,875 -0.15(-5.35%)
Mar 18, 2019 2.691 2.769 2.640 2.769 9,875 +0.08(+3.11%)
Mar 15, 2019 2.608 2.691 2.608 2.685 4,028 +0.05(+1.71%)
Mar 14, 2019 2.750 2.750 2.633 2.640 3,792 -0.12(-4.22%)
Mar 13, 2019 2.646 2.756 2.646 2.756 6,632 +0.09(+3.39%)
Mar 12, 2019 2.659 2.672 2.620 2.666 22,259 +0.06(+2.48%)
Mar 11, 2019 2.653 2.653 2.601 2.601 4,644 -0.02(-0.74%)
Mar 08, 2019 2.620 2.640 2.620 2.620 4,957 +0.01(+0.25%)
Mar 07, 2019 2.629 2.691 2.608 2.614 12,642 -0.08(-3.00%)
Mar 06, 2019 2.750 2.750 2.685 2.695 3,315 -0.05(-2.00%)
Mar 05, 2019 2.750 2.750 2.750 2.750 317 +0.06(+2.16%)
Mar 04, 2019 2.711 2.769 2.691 2.691 5,813 -0.04(-1.42%)
Mar 01, 2019 2.730 2.730 2.730 2.730 154 +0.00(+0.00%)
Feb 28, 2019 2.724 2.730 2.724 2.730 787 +0.01(+0.24%)
Feb 27, 2019 2.730 2.737 2.679 2.724 8,488 -0.05(-1.86%)
Feb 26, 2019 2.743 2.775 2.704 2.775 2,275 +0.05(+1.92%)
Feb 25, 2019 2.756 2.756 2.685 2.723 3,403 +0.02(+0.70%)
Feb 22, 2019 2.750 2.762 2.704 2.704 4,493 -0.03(-0.96%)
Feb 21, 2019 2.698 2.756 2.698 2.731 88,233 -0.01(-0.45%)
Feb 20, 2019 2.756 2.756 2.582 2.743 263,894 +0.01(+0.52%)
Feb 19, 2019 2.724 2.746 2.724 2.729 10,750 +0.02(+0.90%)
Feb 15, 2019 2.730 2.753 2.704 2.704 18,437 -0.02(-0.71%)
Feb 14, 2019 2.653 2.742 2.653 2.724 48,861 +0.19(+7.65%)
Feb 13, 2019 2.672 2.672 2.530 2.530 6,798 -0.12(-4.55%)
Feb 12, 2019 2.543 2.651 2.543 2.651 6,319 +0.11(+4.23%)
Feb 11, 2019 2.775 2.775 2.466 2.543 110,716 -0.22(-7.94%)
Feb 08, 2019 2.762 2.762 2.762 2.762 154 +0.00(+0.02%)
Feb 07, 2019 2.763 2.768 2.724 2.762 9,367 -0.03(-1.17%)
Feb 06, 2019 2.744 2.795 2.744 2.795 830 -0.02(-0.69%)
Feb 05, 2019 2.782 2.835 2.782 2.814 1,132 -0.02(-0.81%)
Feb 04, 2019 2.885 2.885 2.801 2.837 5,009 -0.05(-1.66%)
Feb 01, 2019 2.872 2.892 2.821 2.885 9,141 +0.07(+2.41%)
Jan 31, 2019 2.795 2.819 2.795 2.817 1,963 -0.02(-0.57%)
Jan 30, 2019 2.808 2.833 2.763 2.833 2,776 +0.03(+1.24%)
Jan 29, 2019 2.803 2.814 2.799 2.799 3,504 -0.02(-0.77%)
Jan 28, 2019 2.775 2.827 2.743 2.821 26,489 +0.08(+2.82%)
Jan 25, 2019 2.795 2.795 2.743 2.743 2,324 -0.03(-1.16%)
Jan 24, 2019 2.711 2.788 2.711 2.775 2,200 -0.01(-0.44%)
Jan 23, 2019 2.672 2.801 2.672 2.788 7,408 +0.12(+4.33%)
Jan 22, 2019 2.679 2.704 2.661 2.672 36,900 -0.03(-1.19%)
Jan 18, 2019 2.833 2.833 2.704 2.704 2,169 -0.13(-4.56%)
Jan 17, 2019 2.808 2.833 2.724 2.833 3,619 -0.03(-0.90%)
Jan 16, 2019 2.827 2.869 2.763 2.859 19,281 -0.01(-0.45%)
Jan 15, 2019 2.795 2.872 2.795 2.872 3,121 +0.10(+3.73%)
Jan 14, 2019 2.814 2.814 2.769 2.769 985 -0.05(-1.60%)
Jan 11, 2019 2.782 2.814 2.782 2.814 464 +0.01(+0.49%)
Jan 10, 2019 2.833 2.833 2.750 2.800 21,359 -0.07(-2.50%)
Jan 09, 2019 2.859 2.917 2.834 2.872 16,946 +0.04(+1.37%)
Jan 08, 2019 2.788 2.872 2.788 2.833 4,212 +0.07(+2.57%)
Jan 07, 2019 2.743 2.788 2.743 2.762 9,100 -0.01(-0.47%)
Jan 04, 2019 2.885 2.885 2.769 2.775 18,747 +0.00(+0.00%)
Jan 03, 2019 2.666 2.775 2.666 2.775 39,308 +0.17(+6.44%)
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.