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

Brasilagro ADR (NY: LND )

4.885 -0.005 (-0.10%)
Streaming Delayed Price Updated: 12:30 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 (%)
Sep 30, 2014 1.896 1.926 1.881 1.921 28,914 -0.02(-0.79%)
Sep 29, 2014 1.906 1.942 1.906 1.936 19,871 -0.02(-1.04%)
Sep 25, 2014 1.977 1.957 1.957 1.957 5,509 -0.04(-1.79%)
Sep 24, 2014 2.013 2.074 1.977 1.992 9,247 +0.01(+0.26%)
Sep 23, 2014 2.023 2.023 1.987 1.987 10,427 +0.02(+1.03%)
Sep 22, 2014 2.008 2.008 1.967 1.967 4,023 -0.04(-1.78%)
Sep 19, 2014 2.008 2.008 1.975 2.003 23,846 -0.03(-1.25%)
Sep 17, 2014 2.033 2.028 2.028 2.028 7,870 -0.02(-0.75%)
Sep 16, 2014 2.043 2.043 2.043 2.043 283 +0.02(+1.01%)
Sep 15, 2014 2.094 2.094 1.931 2.023 4,820 -0.09(-4.33%)
Sep 12, 2014 2.099 2.201 2.053 2.114 5,804 -0.06(-2.58%)
Sep 11, 2014 2.168 2.170 2.170 2.170 98 +0.00(+0.08%)
Sep 10, 2014 2.170 2.170 2.168 2.168 1,475 -0.00(-0.00%)
Sep 08, 2014 2.211 2.168 2.168 2.168 1,377 -0.04(-1.69%)
Sep 04, 2014 2.211 2.206 2.206 2.206 1,574 +0.05(+2.36%)
Sep 03, 2014 2.180 2.180 2.130 2.155 10,427 +0.02(+0.95%)
Sep 02, 2014 2.110 2.135 2.073 2.135 4,918 -0.05(-2.33%)
Aug 28, 2014 2.140 2.186 2.186 2.186 2,754 +0.00(+0.00%)
Aug 27, 2014 2.186 2.186 2.186 2.186 493 +0.01(+0.24%)
Aug 26, 2014 2.180 2.180 2.180 2.180 393 +0.03(+1.18%)
Aug 25, 2014 2.140 2.155 2.140 2.155 787 -0.02(-0.70%)
Aug 22, 2014 2.170 2.170 2.170 2.170 118 +0.00(+0.00%)
Aug 21, 2014 2.170 2.170 2.170 2.170 196 -0.02(-0.70%)
Aug 20, 2014 2.206 2.216 2.180 2.186 1,833 -0.02(-0.78%)
Aug 19, 2014 2.221 2.221 2.203 2.203 550 +0.03(+1.49%)
Aug 18, 2014 2.211 2.211 2.170 2.170 6,351 +0.05(+2.15%)
Aug 15, 2014 2.125 2.125 2.125 2.125 1,554 +0.00(+0.00%)
Aug 12, 2014 2.175 2.125 2.125 2.125 787 -0.06(-2.56%)
Aug 08, 2014 2.180 2.180 2.180 2.180 590 +0.04(+1.90%)
Aug 07, 2014 2.211 2.211 2.130 2.140 21,914 -0.08(-3.44%)
Aug 06, 2014 2.216 2.216 2.216 2.216 426 +0.04(+1.63%)
Aug 05, 2014 2.180 2.180 2.180 2.180 196 -0.05(-2.05%)
Aug 04, 2014 2.226 2.226 2.226 2.226 196 +0.03(+1.15%)
Aug 01, 2014 2.211 2.211 2.155 2.201 3,496 -0.01(-0.23%)
Jul 31, 2014 2.277 2.277 2.206 2.206 4,218 +0.02(+0.93%)
Jul 30, 2014 2.236 2.262 2.175 2.186 12,371 -0.01(-0.46%)
Jul 29, 2014 2.267 2.323 2.135 2.196 83,084 -0.01(-0.23%)
Jul 28, 2014 2.201 2.201 2.201 2.201 295 +0.03(+1.17%)
Jul 25, 2014 2.186 2.186 2.175 2.175 2,951 -0.06(-2.73%)
Jul 24, 2014 2.236 2.236 2.236 2.236 196 +0.00(+0.16%)
Jul 23, 2014 2.282 2.282 2.226 2.233 788 +0.01(+0.30%)
Jul 22, 2014 2.201 2.226 2.201 2.226 1,745 +0.02(+0.92%)
Jul 21, 2014 2.206 2.206 2.206 2.206 393 +0.00(+0.00%)
Jul 18, 2014 2.089 2.206 1.779 2.206 7,673 +0.04(+1.61%)
Jul 17, 2014 2.160 2.171 2.160 2.171 1,162 -0.04(-1.59%)
Jul 16, 2014 2.211 2.211 2.094 2.206 3,372 +0.02(+1.02%)
Jul 08, 2014 2.186 2.184 2.184 2.184 1,574 +0.01(+0.62%)
Jul 07, 2014 2.201 2.201 2.170 2.170 787 +0.04(+1.91%)
Jul 02, 2014 2.069 2.130 2.130 2.130 7,279 -0.06(-2.56%)
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.