Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brasilagro ADR (NY: LND )

4.920 -0.160 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 4.132 4.257 4.132 4.248 25,892 +0.12(+2.80%)
Apr 27, 2023 4.097 4.194 4.097 4.132 35,552 +0.04(+0.87%)
Apr 26, 2023 4.168 4.168 4.056 4.097 46,339 +0.00(+0.00%)
Apr 25, 2023 4.159 4.159 4.070 4.097 244,390 -0.06(-1.50%)
Apr 24, 2023 4.292 4.292 4.159 4.159 98,312 -0.15(-3.51%)
Apr 21, 2023 4.284 4.355 4.275 4.310 20,427 +0.03(+0.62%)
Apr 20, 2023 4.337 4.399 4.266 4.284 52,747 +0.01(+0.21%)
Apr 19, 2023 4.453 4.453 4.257 4.275 51,002 -0.22(-4.95%)
Apr 18, 2023 4.569 4.569 4.453 4.497 45,804 -0.06(-1.37%)
Apr 17, 2023 4.506 4.577 4.506 4.560 30,353 +0.05(+1.19%)
Apr 14, 2023 4.408 4.515 4.408 4.506 45,870 +0.06(+1.40%)
Apr 13, 2023 4.453 4.488 4.408 4.444 44,759 +0.00(+0.00%)
Apr 12, 2023 4.524 4.604 4.435 4.444 157,081 +0.06(+1.42%)
Apr 11, 2023 4.346 4.453 4.337 4.381 84,132 +0.12(+2.71%)
Apr 10, 2023 4.239 4.284 4.177 4.266 54,620 -0.03(-0.62%)
Apr 06, 2023 4.141 4.292 4.128 4.292 40,521 +0.14(+3.43%)
Apr 05, 2023 4.364 4.364 4.101 4.150 88,061 -0.29(-6.61%)
Apr 04, 2023 4.292 4.444 4.212 4.444 71,043 +0.20(+4.61%)
Apr 03, 2023 4.284 4.284 4.222 4.248 27,366 -0.04(-0.83%)
Mar 31, 2023 4.346 4.346 4.257 4.284 41,958 +0.00(+0.00%)
Mar 30, 2023 4.399 4.399 4.248 4.284 52,659 -0.03(-0.62%)
Mar 29, 2023 4.453 4.453 4.275 4.310 33,114 -0.17(-3.78%)
Mar 28, 2023 4.346 4.479 4.319 4.479 44,197 +0.18(+4.14%)
Mar 27, 2023 4.203 4.301 4.186 4.301 43,340 +0.17(+4.09%)
Mar 24, 2023 4.079 4.194 4.065 4.132 100,460 +0.05(+1.31%)
Mar 23, 2023 4.186 4.212 4.025 4.079 70,726 -0.11(-2.55%)
Mar 22, 2023 4.292 4.292 4.168 4.186 40,351 -0.11(-2.49%)
Mar 21, 2023 4.257 4.292 4.203 4.292 46,702 +0.09(+2.12%)
Mar 20, 2023 4.186 4.221 4.141 4.203 51,252 +0.04(+1.07%)
Mar 17, 2023 4.203 4.203 4.159 4.159 61,566 -0.12(-2.71%)
Mar 16, 2023 4.248 4.301 4.162 4.275 47,621 +0.03(+0.63%)
Mar 15, 2023 4.230 4.264 4.150 4.248 93,378 -0.06(-1.45%)
Mar 14, 2023 4.390 4.390 4.266 4.310 99,943 -0.05(-1.22%)
Mar 13, 2023 4.453 4.453 4.344 4.364 121,190 -0.12(-2.58%)
Mar 10, 2023 4.560 4.560 4.453 4.479 62,489 -0.05(-1.18%)
Mar 09, 2023 4.595 4.631 4.533 4.533 30,379 -0.06(-1.35%)
Mar 08, 2023 4.622 4.658 4.574 4.595 35,172 -0.02(-0.39%)
Mar 07, 2023 4.702 4.702 4.533 4.613 41,630 -0.07(-1.52%)
Mar 06, 2023 4.595 4.684 4.564 4.684 37,077 +0.15(+3.34%)
Mar 03, 2023 4.569 4.577 4.496 4.533 35,655 +0.07(+1.60%)
Mar 02, 2023 4.542 4.635 4.462 4.462 73,860 -0.03(-0.60%)
Mar 01, 2023 4.524 4.604 4.462 4.488 105,609 +0.02(+0.40%)
Feb 28, 2023 4.533 4.542 4.471 4.471 49,844 -0.11(-2.33%)
Feb 27, 2023 4.506 4.586 4.506 4.577 67,110 +0.02(+0.39%)
Feb 24, 2023 4.631 4.631 4.506 4.560 71,791 -0.07(-1.54%)
Feb 23, 2023 4.649 4.649 4.564 4.631 58,074 +0.06(+1.36%)
Feb 22, 2023 4.782 4.790 4.515 4.569 76,298 -0.30(-6.22%)
Feb 21, 2023 4.631 4.880 4.631 4.871 39,265 +0.25(+5.39%)
Feb 17, 2023 4.595 4.635 4.542 4.622 26,396 +0.09(+1.96%)
Feb 16, 2023 4.640 4.640 4.520 4.533 55,506 -0.10(-2.12%)
Feb 15, 2023 4.649 4.658 4.577 4.631 37,853 +0.09(+1.96%)
Feb 14, 2023 4.631 4.655 4.533 4.542 33,921 -0.14(-3.04%)
Feb 13, 2023 4.666 4.782 4.649 4.684 42,313 +0.07(+1.54%)
Feb 10, 2023 4.533 4.642 4.506 4.613 36,537 +0.07(+1.57%)
Feb 09, 2023 4.809 4.809 4.506 4.542 63,116 -0.26(-5.38%)
Feb 08, 2023 4.809 4.855 4.693 4.800 61,795 -0.14(-2.88%)
Feb 07, 2023 5.058 5.058 4.934 4.943 27,876 -0.13(-2.56%)
Feb 06, 2023 5.032 5.085 4.916 5.073 48,870 -0.00(-0.07%)
Feb 03, 2023 5.210 5.210 5.040 5.076 37,674 -0.17(-3.23%)
Feb 02, 2023 5.325 5.325 5.196 5.245 36,418 +0.05(+1.03%)
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.