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, 2023 4.925 4.933 4.827 4.862 69,714 -0.03(-0.55%)
Jul 28, 2023 4.907 4.925 4.836 4.889 37,113 -0.03(-0.54%)
Jul 27, 2023 4.934 5.040 4.862 4.916 56,308 -0.07(-1.43%)
Jul 26, 2023 4.809 4.987 4.809 4.987 33,556 +0.17(+3.51%)
Jul 25, 2023 4.871 4.880 4.765 4.818 24,882 -0.04(-0.92%)
Jul 24, 2023 4.720 4.889 4.720 4.862 23,238 +0.12(+2.63%)
Jul 21, 2023 4.756 4.809 4.729 4.738 16,835 -0.03(-0.56%)
Jul 20, 2023 4.764 4.764 4.684 4.764 57,421 +0.01(+0.19%)
Jul 19, 2023 4.764 4.764 4.658 4.756 47,874 +0.08(+1.71%)
Jul 18, 2023 4.738 4.738 4.649 4.675 23,346 +0.00(+0.00%)
Jul 17, 2023 4.542 4.684 4.542 4.675 96,141 +0.06(+1.35%)
Jul 14, 2023 4.738 4.738 4.569 4.613 31,294 -0.07(-1.52%)
Jul 13, 2023 4.720 4.733 4.623 4.684 29,472 +0.03(+0.57%)
Jul 12, 2023 4.720 4.853 4.631 4.658 53,511 -0.05(-1.13%)
Jul 11, 2023 4.604 4.711 4.551 4.711 31,791 +0.03(+0.57%)
Jul 10, 2023 4.782 4.827 4.666 4.684 35,315 -0.12(-2.41%)
Jul 07, 2023 4.738 4.836 4.693 4.800 47,025 +0.17(+3.65%)
Jul 06, 2023 4.738 4.751 4.595 4.631 32,276 -0.11(-2.26%)
Jul 05, 2023 4.720 4.787 4.684 4.738 46,465 +0.04(+0.95%)
Jul 03, 2023 4.684 4.720 4.640 4.693 22,284 +0.08(+1.74%)
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%)
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.