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

Brasilagro ADR (NY: LND )

4.852 -0.038 (-0.78%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 23, 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 (%)
May 29, 2020 2.533 2.600 2.458 2.596 2,350 -0.02(-0.69%)
May 28, 2020 2.635 2.635 2.614 2.614 1,429 +0.01(+0.52%)
May 27, 2020 2.553 2.648 2.553 2.601 9,203 +0.05(+1.87%)
May 26, 2020 2.376 2.553 2.376 2.553 16,076 +0.14(+5.94%)
May 22, 2020 2.402 2.410 2.402 2.410 587 -0.09(-3.55%)
May 21, 2020 2.519 2.519 2.499 2.499 4,578 +0.03(+1.10%)
May 20, 2020 2.478 2.519 2.430 2.471 3,935 +0.08(+3.42%)
May 19, 2020 2.349 2.390 2.349 2.390 1,053 -0.06(-2.50%)
May 18, 2020 2.478 2.512 2.417 2.451 64,027 +0.06(+2.60%)
May 15, 2020 2.389 2.389 2.389 2.389 587 +0.11(+4.74%)
May 14, 2020 2.267 2.359 2.247 2.281 20,060 -0.05(-2.33%)
May 13, 2020 2.315 2.335 2.315 2.335 531 -0.05(-2.00%)
May 12, 2020 2.383 2.587 2.383 2.383 17,304 -0.01(-0.57%)
May 11, 2020 2.458 2.485 2.383 2.396 10,754 +0.03(+1.44%)
May 08, 2020 2.573 2.573 2.342 2.362 8,666 -0.15(-5.83%)
May 07, 2020 2.516 2.516 2.509 2.509 430 -0.09(-3.28%)
May 06, 2020 2.601 2.601 2.594 2.594 521 +0.04(+1.60%)
May 05, 2020 2.601 2.601 2.518 2.553 838 +0.01(+0.54%)
May 04, 2020 2.328 2.539 2.328 2.539 1,806 +0.03(+1.08%)
May 01, 2020 2.519 2.519 2.512 2.512 881 -0.01(-0.27%)
Apr 30, 2020 2.655 2.655 2.505 2.519 7,388 -0.03(-1.33%)
Apr 29, 2020 2.519 2.553 2.519 2.553 11,574 +0.10(+4.17%)
Apr 28, 2020 2.437 2.451 2.415 2.451 5,752 +0.12(+5.26%)
Apr 27, 2020 2.369 2.369 2.260 2.328 17,759 +0.05(+2.28%)
Apr 24, 2020 2.335 2.335 2.172 2.277 27,908 -0.06(-2.51%)
Apr 23, 2020 2.444 2.444 2.315 2.335 14,529 -0.03(-1.44%)
Apr 22, 2020 2.267 2.371 2.267 2.369 7,034 +0.13(+5.65%)
Apr 21, 2020 2.288 2.288 2.241 2.242 1,603 -0.05(-1.97%)
Apr 20, 2020 2.267 2.335 2.267 2.288 6,874 -0.02(-0.93%)
Apr 17, 2020 2.424 2.424 2.309 2.309 881 -0.05(-1.97%)
Apr 16, 2020 2.356 2.356 2.356 2.356 315 +0.03(+1.23%)
Apr 15, 2020 2.131 2.327 2.131 2.327 1,759 +0.07(+2.95%)
Apr 14, 2020 2.192 2.386 2.185 2.260 22,868 +0.03(+1.22%)
Apr 13, 2020 2.247 2.267 2.226 2.233 17,148 +0.08(+3.80%)
Apr 09, 2020 2.219 2.351 2.151 2.151 18,066 -0.16(-6.78%)
Apr 08, 2020 2.369 2.369 2.185 2.308 7,479 -0.03(-1.30%)
Apr 07, 2020 2.185 2.338 2.185 2.338 12,654 -0.04(-1.58%)
Apr 06, 2020 2.158 2.376 2.124 2.376 4,128 +0.20(+9.07%)
Apr 03, 2020 2.179 2.179 2.179 2.179 146 +0.00(+0.00%)
Apr 02, 2020 2.185 2.185 2.165 2.179 2,145 +0.07(+3.21%)
Apr 01, 2020 2.111 2.219 2.111 2.111 4,560 +0.01(+0.33%)
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%)
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.