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 (%)
Jun 30, 2023 4.497 4.684 4.497 4.613 39,877 +0.16(+3.60%)
Jun 29, 2023 4.479 4.479 4.435 4.453 26,584 +0.00(+0.10%)
Jun 28, 2023 4.497 4.542 4.417 4.448 89,341 -0.09(-2.06%)
Jun 27, 2023 4.666 4.764 4.515 4.542 62,045 -0.20(-4.32%)
Jun 26, 2023 4.791 4.850 4.702 4.747 52,718 +0.01(+0.19%)
Jun 23, 2023 4.711 4.800 4.675 4.738 41,617 +0.07(+1.53%)
Jun 22, 2023 4.613 4.666 4.560 4.666 17,918 +0.03(+0.58%)
Jun 21, 2023 4.640 4.684 4.595 4.640 43,920 +0.01(+0.19%)
Jun 20, 2023 4.693 4.702 4.595 4.631 62,830 +0.16(+3.59%)
Jun 16, 2023 4.364 4.488 4.364 4.471 36,496 +0.08(+1.83%)
Jun 15, 2023 4.408 4.422 4.364 4.390 39,169 +0.20(+4.67%)
May 08, 2023 4.257 4.257 4.194 4.194 17,050 -0.04(-1.05%)
May 05, 2023 4.212 4.266 4.132 4.239 56,688 +0.12(+3.03%)
May 04, 2023 4.132 4.141 4.048 4.114 52,362 +0.01(+0.22%)
May 03, 2023 4.150 4.159 4.061 4.105 55,031 +0.02(+0.44%)
May 02, 2023 4.284 4.284 4.052 4.088 43,419 -0.12(-2.75%)
May 01, 2023 4.284 4.292 4.186 4.203 17,819 -0.04(-1.05%)
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%)
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.