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, 2020 2.199 2.199 2.097 2.104 3,385 -0.15(-6.45%)
Mar 30, 2020 2.322 2.322 2.172 2.249 11,518 +0.00(+0.09%)
Mar 27, 2020 2.308 2.308 2.206 2.247 10,281 -0.01(-0.30%)
Mar 26, 2020 2.301 2.342 2.233 2.253 12,225 +0.07(+3.12%)
Mar 25, 2020 2.151 2.417 2.049 2.185 37,291 +0.21(+10.49%)
Mar 24, 2020 1.940 1.983 1.940 1.978 12,768 +0.22(+12.46%)
Mar 23, 2020 1.804 1.838 1.702 1.759 15,732 -0.05(-2.88%)
Mar 20, 2020 1.947 1.961 1.811 1.811 8,078 -0.02(-1.12%)
Mar 19, 2020 1.702 1.886 1.702 1.831 25,900 +0.09(+5.08%)
Mar 18, 2020 1.961 1.961 1.710 1.743 47,787 -0.21(-10.82%)
Mar 17, 2020 1.974 2.104 1.954 1.954 83,819 -0.01(-0.67%)
Mar 16, 2020 2.240 2.240 1.961 1.968 20,725 -0.17(-7.96%)
Mar 13, 2020 2.056 2.328 2.056 2.138 9,841 -0.10(-4.30%)
Mar 12, 2020 2.274 2.274 1.988 2.234 14,102 -0.21(-8.57%)
Mar 11, 2020 2.526 2.546 2.433 2.443 2,967 -0.19(-7.15%)
Mar 10, 2020 2.616 2.655 2.616 2.631 1,725 +0.09(+3.62%)
Mar 09, 2020 2.737 2.737 2.539 2.539 13,249 -0.22(-7.90%)
Mar 06, 2020 2.757 2.832 2.757 2.757 2,350 -0.21(-7.11%)
Mar 05, 2020 3.077 3.077 2.968 2.968 1,418 -0.05(-1.66%)
Mar 04, 2020 3.159 3.159 2.948 3.018 3,033 -0.05(-1.69%)
Mar 03, 2020 2.887 3.070 2.887 3.070 5,208 +0.12(+3.92%)
Mar 02, 2020 2.914 2.962 2.900 2.955 14,001 +0.10(+3.33%)
Feb 28, 2020 2.750 2.859 2.723 2.859 8,225 -0.02(-0.74%)
Feb 27, 2020 2.907 2.907 2.866 2.881 4,195 -0.06(-2.06%)
Feb 26, 2020 2.996 2.996 2.937 2.941 1,559 -0.06(-2.03%)
Feb 25, 2020 3.121 3.121 3.002 3.002 3,873 -0.07(-2.30%)
Feb 24, 2020 3.118 3.253 3.039 3.073 6,545 -0.06(-1.76%)
Feb 21, 2020 3.128 3.128 3.128 3.128 146 +0.00(+0.00%)
Feb 20, 2020 3.092 3.128 3.092 3.128 522 +0.05(+1.66%)
Feb 19, 2020 3.118 3.118 3.077 3.077 500 +0.01(+0.44%)
Feb 18, 2020 3.111 3.111 3.064 3.064 480 +0.05(+1.81%)
Feb 14, 2020 3.009 3.009 3.009 3.009 440 -0.01(-0.23%)
Feb 13, 2020 3.002 3.016 3.002 3.016 318 +0.02(+0.68%)
Feb 12, 2020 3.064 3.173 2.996 2.996 3,920 -0.08(-2.65%)
Feb 11, 2020 2.955 3.077 2.955 3.077 2,329 +0.12(+3.91%)
Feb 10, 2020 3.111 3.111 2.962 2.962 7,106 -0.10(-3.22%)
Feb 07, 2020 3.016 3.066 3.016 3.060 2,203 -0.02(-0.78%)
Feb 06, 2020 3.064 3.106 3.064 3.084 574 -0.09(-2.79%)
Feb 05, 2020 3.268 3.268 3.173 3.173 2,051 -0.00(-0.09%)
Feb 04, 2020 3.191 3.194 3.159 3.175 1,204 +0.04(+1.17%)
Feb 03, 2020 3.142 3.142 3.104 3.139 11,010 +0.08(+2.55%)
Jan 31, 2020 2.972 3.060 2.972 3.060 3,084 +0.09(+3.11%)
Jan 30, 2020 3.261 3.261 2.955 2.968 13,833 -0.22(-6.76%)
Jan 29, 2020 3.207 3.207 3.159 3.184 1,984 +0.07(+2.10%)
Jan 28, 2020 3.118 3.118 3.118 3.118 418 +0.00(+0.00%)
Jan 27, 2020 3.281 3.281 3.118 3.118 16,606 -0.27(-8.03%)
Jan 24, 2020 3.390 3.390 3.390 3.390 293 +0.00(+0.00%)
Jan 23, 2020 3.390 3.390 3.390 3.390 402 +0.09(+2.68%)
Jan 22, 2020 3.247 3.344 3.247 3.302 37,476 +0.00(+0.00%)
Jan 21, 2020 3.139 3.302 3.139 3.302 893 +0.11(+3.41%)
Jan 17, 2020 3.254 3.254 3.156 3.193 6,316 -0.06(-1.76%)
Jan 16, 2020 3.316 3.316 3.250 3.250 3,425 -0.04(-1.30%)
Jan 15, 2020 3.316 3.316 3.261 3.293 3,322 -0.03(-0.88%)
Jan 14, 2020 3.268 3.322 3.268 3.322 1,128 +0.05(+1.67%)
Jan 13, 2020 3.370 3.370 3.263 3.268 11,653 -0.09(-2.64%)
Jan 10, 2020 3.268 3.356 3.268 3.356 3,231 +0.10(+3.05%)
Jan 09, 2020 3.268 3.268 3.250 3.257 3,005 +0.02(+0.63%)
Jan 08, 2020 3.268 3.268 3.237 3.237 3,166 -0.03(-0.96%)
Jan 07, 2020 3.268 3.268 3.268 3.268 333 +0.00(+0.00%)
Jan 06, 2020 3.268 3.268 3.213 3.268 2,586 +0.07(+2.11%)
Jan 03, 2020 3.241 3.241 3.200 3.200 1,909 -0.05(-1.65%)
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.