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

Brasilagro ADR (NY: LND )

4.910 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019 2.556 2.556 2.540 2.540 1,394 +0.02(+0.65%)
Aug 29, 2019 2.511 2.524 2.511 2.524 642 +0.01(+0.43%)
Aug 28, 2019 2.511 2.517 2.498 2.513 1,155 +0.00(+0.08%)
Aug 27, 2019 2.517 2.517 2.507 2.511 5,134 -0.03(-1.02%)
Aug 26, 2019 2.539 2.539 2.530 2.537 1,210 +0.01(+0.51%)
Aug 23, 2019 2.633 2.698 2.524 2.524 3,563 -0.14(-5.10%)
Aug 22, 2019 2.665 2.665 2.659 2.659 469 -0.06(-2.37%)
Aug 21, 2019 2.685 2.724 2.659 2.724 5,518 +0.08(+3.18%)
Aug 20, 2019 2.575 2.640 2.575 2.640 1,758 +0.06(+2.25%)
Aug 19, 2019 2.704 2.704 2.582 2.582 3,961 -0.06(-2.20%)
Aug 16, 2019 2.750 2.750 2.633 2.640 5,112 -0.06(-2.15%)
Aug 15, 2019 2.575 2.698 2.524 2.698 3,905 +0.12(+4.50%)
Aug 14, 2019 2.724 2.724 2.582 2.582 8,800 -0.14(-5.21%)
Aug 13, 2019 2.717 2.724 2.699 2.724 16,782 -0.01(-0.47%)
Aug 12, 2019 2.743 2.743 2.685 2.737 1,990 +0.01(+0.24%)
Aug 09, 2019 2.717 2.788 2.717 2.730 10,380 -0.01(-0.24%)
Aug 08, 2019 2.711 2.737 2.660 2.737 11,988 +0.05(+1.92%)
Aug 07, 2019 2.711 2.730 2.627 2.685 6,615 -0.01(-0.24%)
Aug 06, 2019 2.691 2.691 2.691 2.691 624 +0.04(+1.46%)
Aug 05, 2019 2.633 2.704 2.633 2.653 6,516 -0.07(-2.61%)
Aug 02, 2019 2.724 2.775 2.724 2.724 1,084 -0.01(-0.47%)
Aug 01, 2019 2.775 2.775 2.737 2.737 1,729 -0.05(-1.85%)
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%)
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.