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

Brasilagro ADR (NY: LND )

4.860 -0.030 (-0.61%)
Streaming Delayed Price Updated: 2:04 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 29, 2015 1.454 1.403 1.403 1.403 983 -0.01(-0.72%)
Sep 28, 2015 1.413 1.413 1.413 1.413 204 -0.03(-1.77%)
Sep 25, 2015 1.443 1.489 1.438 1.438 1,697 +0.04(+2.91%)
Sep 24, 2015 1.372 1.423 1.372 1.398 4,184 +0.02(+1.48%)
Sep 23, 2015 1.418 1.418 1.377 1.377 560 -0.03(-1.81%)
Sep 22, 2015 1.403 1.403 1.403 1.403 198 +0.03(+2.22%)
Sep 21, 2015 1.454 1.454 1.372 1.372 6,360 -0.11(-7.22%)
Sep 18, 2015 1.499 1.525 1.479 1.479 787 -0.08(-5.21%)
Sep 17, 2015 1.540 1.560 1.540 1.560 10,307 +0.01(+0.33%)
Sep 16, 2015 1.525 1.555 1.525 1.555 7,301 +0.06(+3.73%)
Sep 15, 2015 1.479 1.591 1.479 1.499 10,242 -0.03(-1.67%)
Sep 14, 2015 1.572 1.572 1.525 1.525 836 -0.01(-0.66%)
Sep 11, 2015 1.535 1.535 1.535 1.535 456 +0.04(+2.86%)
Sep 09, 2015 1.510 1.492 1.492 1.492 787 +0.03(+1.94%)
Sep 08, 2015 1.398 1.464 1.398 1.464 787 -0.06(-4.00%)
Sep 04, 2015 1.540 1.525 1.525 1.525 2,557 +0.06(+4.17%)
Sep 01, 2015 1.464 1.464 1.464 1.464 196 -0.03(-2.04%)
Aug 28, 2015 1.494 1.494 1.494 1.494 106 -0.05(-2.97%)
Aug 27, 2015 1.540 1.540 1.540 1.540 196 -0.01(-0.66%)
Aug 26, 2015 1.540 1.550 1.540 1.550 3,541 -0.04(-2.24%)
Aug 25, 2015 1.997 1.997 1.581 1.586 13,245 +0.06(+3.65%)
Aug 24, 2015 1.591 1.591 1.530 1.530 590 -0.10(-5.94%)
Aug 21, 2015 1.621 1.646 1.601 1.626 13,727 +0.05(+3.19%)
Aug 20, 2015 1.572 1.576 1.572 1.576 4,074 -0.05(-2.79%)
Aug 19, 2015 1.621 1.621 1.621 1.621 196 +0.01(+0.63%)
Aug 18, 2015 1.611 1.611 1.611 1.611 196 +0.04(+2.70%)
Aug 17, 2015 1.611 1.611 1.565 1.569 985 +0.01(+0.54%)
Aug 13, 2015 1.596 1.560 1.560 1.560 393 -0.07(-4.06%)
Aug 11, 2015 1.601 1.626 1.626 1.626 4,918 -0.01(-0.90%)
Aug 10, 2015 1.637 1.641 1.637 1.641 482 +0.05(+3.16%)
Aug 06, 2015 1.586 1.616 1.586 1.591 393 -0.01(-0.47%)
Aug 05, 2015 1.598 1.598 1.598 1.598 293 +0.01(+0.47%)
Aug 04, 2015 1.657 1.657 1.591 1.591 7,990 -0.07(-3.99%)
Aug 03, 2015 1.612 1.657 1.612 1.657 1,158 +0.00(+0.00%)
Jul 30, 2015 1.703 1.657 1.657 1.657 393 -0.02(-0.97%)
Jul 29, 2015 1.596 1.673 1.591 1.673 4,033 +0.08(+4.84%)
Jul 28, 2015 1.637 1.637 1.591 1.596 16,139 -0.07(-3.98%)
Jul 27, 2015 1.733 1.733 1.662 1.662 659 -0.05(-2.97%)
Jul 24, 2015 1.759 1.759 1.713 1.713 1,871 -0.03(-1.46%)
Jul 23, 2015 1.804 1.804 1.738 1.738 645 -0.02(-0.87%)
Jul 21, 2015 1.753 1.753 1.753 1.753 13,379 +0.00(+0.00%)
Jul 20, 2015 1.764 1.764 1.753 1.753 635 -0.05(-2.82%)
Jul 17, 2015 1.804 1.804 1.804 1.804 401 +0.03(+1.43%)
Jul 15, 2015 1.779 1.779 1.759 1.779 181 +0.03(+1.74%)
Jul 14, 2015 1.728 1.779 1.667 1.748 3,419 -0.01(-0.29%)
Jul 10, 2015 1.682 1.753 1.753 1.753 1,967 +0.11(+6.81%)
Jul 09, 2015 1.708 1.708 1.637 1.642 1,993 -0.08(-4.44%)
Jul 08, 2015 1.671 1.718 1.671 1.718 1,009 +0.01(+0.30%)
Jul 07, 2015 1.753 1.753 1.713 1.713 1,113 -0.04(-2.32%)
Jul 06, 2015 1.753 1.753 1.753 1.753 196 +0.05(+2.98%)
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.