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 (%)
Jul 31, 2019 2.840 2.840 2.782 2.788 2,894 -0.00(-0.00%)
Jul 30, 2019 2.800 2.800 2.788 2.788 506 +0.01(+0.23%)
Jul 29, 2019 2.762 2.782 2.762 2.782 850 +0.00(+0.00%)
Jul 26, 2019 2.840 2.840 2.698 2.782 11,000 +0.03(+1.16%)
Jul 25, 2019 2.821 2.821 2.750 2.750 2,227 -0.02(-0.68%)
Jul 24, 2019 2.769 2.840 2.756 2.769 7,700 +0.01(+0.47%)
Jul 23, 2019 2.840 2.840 2.756 2.756 986 -0.03(-1.16%)
Jul 22, 2019 2.750 2.800 2.750 2.788 2,406 +0.05(+1.89%)
Jul 19, 2019 2.840 2.840 2.737 2.737 929 -0.03(-1.15%)
Jul 18, 2019 2.840 2.840 2.769 2.769 1,436 -0.05(-1.62%)
Jul 17, 2019 2.769 2.814 2.755 2.814 1,402 +0.11(+4.05%)
Jul 16, 2019 2.735 2.737 2.704 2.704 4,115 -0.02(-0.71%)
Jul 15, 2019 2.840 2.840 2.724 2.724 5,515 -0.09(-3.37%)
Jul 12, 2019 2.853 2.853 2.819 2.819 39,198 -0.03(-1.19%)
Jul 11, 2019 2.859 2.879 2.846 2.853 25,884 -0.00(-0.00%)
Jul 10, 2019 2.892 2.892 2.846 2.853 26,427 +0.06(+2.08%)
Jul 09, 2019 2.853 2.859 2.762 2.795 6,124 -0.04(-1.49%)
Jul 08, 2019 2.879 2.879 2.743 2.837 8,056 +0.06(+1.98%)
Jul 05, 2019 2.788 2.872 2.750 2.782 27,113 +0.04(+1.41%)
Jul 03, 2019 2.879 2.879 2.743 2.743 2,169 -0.03(-0.93%)
Jul 02, 2019 2.821 2.821 2.737 2.769 3,540 -0.00(-0.02%)
Jul 01, 2019 2.775 2.795 2.756 2.770 2,530 +0.08(+3.15%)
Jun 28, 2019 2.711 2.737 2.685 2.685 1,549 -0.04(-1.42%)
Jun 27, 2019 2.704 2.756 2.704 2.724 3,750 -0.01(-0.47%)
Jun 26, 2019 2.698 2.756 2.698 2.737 5,538 +0.03(+1.19%)
Jun 25, 2019 2.750 2.750 2.704 2.704 1,115 -0.06(-2.28%)
Jun 24, 2019 2.775 2.775 2.756 2.767 2,172 +0.01(+0.26%)
Jun 21, 2019 2.756 2.760 2.743 2.760 2,633 +0.09(+3.54%)
Jun 20, 2019 2.775 2.775 2.643 2.666 1,846 -0.08(-2.78%)
Jun 19, 2019 2.730 2.755 2.730 2.742 4,593 +0.01(+0.19%)
Jun 18, 2019 2.730 2.737 2.717 2.737 2,522 +0.07(+2.65%)
Jun 17, 2019 2.666 2.666 2.666 2.666 619 +0.02(+0.75%)
Jun 14, 2019 2.679 2.679 2.646 2.646 774 -0.03(-0.97%)
Jun 13, 2019 2.653 2.672 2.640 2.672 2,712 +0.02(+0.73%)
Jun 12, 2019 2.659 2.698 2.645 2.653 7,034 -0.01(-0.24%)
Jun 11, 2019 2.659 2.659 2.659 2.659 1,476 -0.02(-0.72%)
Jun 10, 2019 2.698 2.698 2.679 2.679 5,318 +0.02(+0.73%)
Jun 07, 2019 2.646 2.659 2.640 2.659 2,788 +0.03(+1.23%)
Jun 06, 2019 2.627 2.627 2.582 2.627 13,109 -0.04(-1.45%)
Jun 05, 2019 2.659 2.666 2.614 2.666 9,265 +0.03(+1.13%)
Jun 04, 2019 2.588 2.638 2.588 2.636 9,918 +0.03(+1.34%)
Jun 03, 2019 2.524 2.608 2.356 2.601 14,684 +0.03(+1.00%)
May 31, 2019 2.575 2.575 2.575 2.575 309 +0.02(+0.76%)
May 30, 2019 2.595 2.595 2.556 2.556 639 -0.05(-1.74%)
May 29, 2019 2.498 2.601 2.498 2.601 2,416 +0.14(+5.77%)
May 28, 2019 2.459 2.556 2.440 2.459 1,704 +0.00(+0.00%)
May 24, 2019 2.472 2.485 2.459 2.459 2,943 -0.00(-0.00%)
May 23, 2019 2.478 2.491 2.446 2.459 2,000 -0.03(-1.04%)
May 22, 2019 2.356 2.498 2.356 2.485 2,026 +0.05(+2.12%)
May 21, 2019 2.433 2.433 108 +0.00(+0.00%)
May 20, 2019 2.472 2.472 2.433 2.433 1,109 -0.02(-0.79%)
May 17, 2019 2.453 2.459 2.446 2.453 14,873 -0.02(-0.74%)
May 16, 2019 2.498 2.498 2.471 2.471 4,457 -0.06(-2.52%)
May 15, 2019 2.524 2.535 2.518 2.535 2,875 +0.02(+0.70%)
May 14, 2019 2.491 2.517 2.478 2.517 329,848 +0.04(+1.56%)
May 13, 2019 2.478 2.511 2.466 2.478 11,753 -0.04(-1.54%)
May 10, 2019 2.517 2.517 2.517 2.517 154 +0.00(+0.00%)
May 09, 2019 2.491 2.517 2.491 2.517 1,299 -0.02(-0.76%)
May 08, 2019 2.498 2.536 2.485 2.536 1,287 +0.03(+1.04%)
May 07, 2019 2.485 2.510 2.472 2.510 4,806 +0.06(+2.35%)
May 06, 2019 2.504 2.537 2.453 2.453 4,304 -0.12(-4.52%)
May 03, 2019 2.569 2.569 2.569 2.569 309 +0.06(+2.31%)
May 02, 2019 2.556 2.556 2.511 2.511 3,253 -0.02(-0.77%)
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.