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, 2021 2.829 2.899 2.787 2.892 9,263 +0.10(+3.53%)
Mar 30, 2021 2.752 2.829 2.723 2.794 27,046 +0.08(+2.86%)
Mar 29, 2021 2.773 2.815 2.707 2.716 86,284 -0.10(-3.51%)
Mar 26, 2021 2.787 2.836 2.780 2.815 113,539 -0.01(-0.50%)
Mar 25, 2021 2.906 2.942 2.807 2.829 35,987 -0.04(-1.47%)
Mar 24, 2021 2.984 2.984 2.864 2.871 28,174 -0.04(-1.21%)
Mar 23, 2021 3.005 3.005 2.906 2.906 5,945 -0.09(-3.05%)
Mar 22, 2021 3.033 3.033 2.935 2.998 14,404 -0.01(-0.47%)
Mar 19, 2021 3.026 3.061 2.991 3.012 15,489 +0.04(+1.42%)
Mar 18, 2021 3.082 3.082 2.935 2.970 52,829 -0.11(-3.65%)
Mar 17, 2021 3.019 3.082 2.892 3.082 65,096 +0.06(+2.10%)
Mar 16, 2021 3.096 3.096 3.019 3.019 19,053 -0.08(-2.50%)
Mar 15, 2021 2.942 3.096 2.843 3.096 55,729 +0.15(+5.26%)
Mar 12, 2021 2.906 2.942 2.864 2.942 11,794 +0.04(+1.45%)
Mar 11, 2021 2.815 2.942 2.815 2.900 27,456 +0.00(+0.01%)
Mar 10, 2021 2.815 2.908 2.773 2.899 95,026 +0.11(+3.78%)
Mar 09, 2021 2.857 2.857 2.737 2.794 35,781 -0.13(-4.57%)
Mar 08, 2021 2.942 2.942 2.815 2.927 33,268 +0.04(+1.22%)
Mar 05, 2021 2.977 2.977 2.829 2.892 11,936 -0.06(-2.14%)
Mar 04, 2021 3.096 3.096 2.829 2.956 29,662 +0.05(+1.69%)
Mar 03, 2021 2.970 2.970 2.829 2.906 33,268 -0.09(-3.05%)
Mar 02, 2021 2.935 2.998 2.878 2.998 29,673 +0.07(+2.40%)
Mar 01, 2021 2.970 2.970 2.857 2.927 22,085 +0.00(+0.00%)
Feb 26, 2021 3.026 3.026 2.871 2.927 38,083 -0.07(-2.35%)
Feb 25, 2021 3.237 3.237 2.920 2.998 75,989 -0.20(-6.37%)
Feb 24, 2021 3.167 3.202 3.061 3.202 50,073 +0.06(+2.02%)
Feb 23, 2021 3.082 3.139 2.970 3.139 50,525 +0.02(+0.68%)
Feb 22, 2021 3.026 3.117 2.977 3.117 38,958 +0.02(+0.68%)
Feb 19, 2021 3.096 3.096 3.033 3.096 15,204 +0.04(+1.38%)
Feb 18, 2021 3.096 3.096 3.030 3.054 45,006 -0.01(-0.23%)
Feb 17, 2021 3.272 3.286 3.040 3.061 66,752 -0.20(-6.05%)
Feb 16, 2021 3.139 3.313 3.132 3.258 31,432 +0.12(+3.81%)
Feb 12, 2021 3.167 3.172 3.125 3.139 55,988 +0.01(+0.22%)
Feb 11, 2021 3.153 3.216 3.117 3.132 19,809 -0.02(-0.67%)
Feb 10, 2021 3.132 3.174 3.040 3.153 65,524 -0.14(-4.27%)
Feb 09, 2021 3.364 3.364 3.125 3.293 47,047 -0.07(-2.09%)
Feb 08, 2021 3.237 3.364 3.180 3.364 104,426 +0.18(+5.51%)
Feb 05, 2021 3.082 3.209 3.026 3.188 82,419 +0.06(+1.80%)
Feb 04, 2021 3.174 3.195 3.026 3.132 103,726 -0.20(-6.12%)
Feb 03, 2021 3.413 3.441 3.237 3.336 51,595 -0.08(-2.27%)
Feb 02, 2021 3.512 3.533 3.413 3.413 6,820 +0.03(+0.83%)
Feb 01, 2021 3.378 3.519 3.378 3.385 41,978 -0.01(-0.21%)
Jan 29, 2021 3.490 3.490 3.392 3.392 34,815 -0.20(-5.49%)
Jan 28, 2021 3.828 3.829 3.497 3.589 20,162 -0.20(-5.38%)
Jan 27, 2021 3.800 3.842 3.695 3.793 12,543 +0.03(+0.75%)
Jan 26, 2021 3.716 3.877 3.707 3.765 57,845 +0.05(+1.33%)
Jan 25, 2021 3.519 3.723 3.494 3.716 47,051 +0.27(+7.98%)
Jan 22, 2021 3.554 3.561 3.420 3.441 101,887 -0.16(-4.49%)
Jan 21, 2021 3.659 4.025 3.526 3.603 112,031 -0.10(-2.66%)
Jan 20, 2021 3.624 3.751 3.596 3.702 123,893 +0.16(+4.57%)
Jan 19, 2021 3.673 3.673 3.519 3.540 51,524 -0.32(-8.21%)
Jan 15, 2021 3.807 3.856 3.624 3.856 18,615 +0.04(+1.11%)
Jan 14, 2021 3.603 3.814 3.603 3.814 11,587 +0.23(+6.27%)
Jan 13, 2021 3.582 3.589 3.526 3.589 14,494 +0.01(+0.20%)
Jan 12, 2021 3.497 3.582 3.430 3.582 8,435 +0.13(+3.88%)
Jan 11, 2021 3.462 3.462 3.406 3.448 11,112 -0.05(-1.41%)
Jan 08, 2021 3.526 3.540 3.497 3.497 2,273 +0.03(+0.81%)
Jan 07, 2021 3.575 3.575 3.462 3.469 11,533 -0.11(-3.14%)
Jan 06, 2021 3.476 3.582 3.399 3.582 25,689 +0.11(+3.17%)
Jan 05, 2021 3.357 3.476 3.336 3.472 21,910 -0.08(-2.30%)
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.