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

Brasilagro ADR (NY: LND )

4.880 -0.010 (-0.20%)
Streaming Delayed Price Updated: 1:30 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, 2016 1.974 1.974 1.974 1.974 175 -0.01(-0.57%)
Sep 29, 2016 2.008 2.008 1.986 1.986 10,545 -0.02(-1.15%)
Sep 28, 2016 1.991 2.009 1.986 2.009 3,339 +0.01(+0.30%)
Sep 27, 2016 2.008 2.020 1.991 2.003 32,164 +0.01(+0.57%)
Sep 26, 2016 1.952 2.011 1.935 1.991 52,060 -0.01(-0.57%)
Sep 23, 2016 2.003 2.003 2.003 2.003 175 -0.03(-1.40%)
Sep 22, 2016 2.026 2.031 2.024 2.031 1,757 +0.06(+2.88%)
Sep 21, 2016 1.969 1.997 1.969 1.974 1,622 +0.03(+1.67%)
Sep 20, 2016 1.942 1.942 1.942 1.942 351 +0.02(+1.28%)
Sep 19, 2016 1.912 1.917 1.912 1.917 439 +0.01(+0.60%)
Sep 16, 2016 1.906 1.906 1.906 1.906 1,230 +0.00(+0.00%)
Sep 15, 2016 1.917 1.946 1.895 1.906 1,933 +0.01(+0.38%)
Sep 14, 2016 1.849 1.900 1.849 1.899 4,077 +0.05(+2.69%)
Sep 13, 2016 1.934 1.934 1.849 1.849 15,651 -0.09(-4.41%)
Sep 12, 2016 1.963 1.963 1.929 1.935 1,581 -0.05(-2.35%)
Sep 09, 2016 2.020 2.043 1.981 1.981 30,092 -0.07(-3.55%)
Sep 08, 2016 2.055 2.055 2.054 2.054 2,323 +0.02(+0.74%)
Sep 07, 2016 2.077 2.077 2.020 2.039 3,047 -0.04(-2.09%)
Sep 06, 2016 2.128 2.138 2.077 2.082 6,506 -0.05(-2.14%)
Sep 02, 2016 2.117 2.128 2.128 2.128 6,502 +0.03(+1.63%)
Sep 01, 2016 2.145 2.145 2.094 2.094 9,035 -0.05(-2.26%)
Aug 31, 2016 2.151 2.151 2.139 2.142 8,260 +0.00(+0.13%)
Aug 30, 2016 2.185 2.185 2.117 2.139 4,977 -0.02(-0.79%)
Aug 29, 2016 2.105 2.166 2.088 2.156 4,181 -0.03(-1.30%)
Aug 26, 2016 2.185 2.185 2.185 2.185 175 +0.00(+0.00%)
Aug 25, 2016 2.185 2.185 2.185 2.185 365 +0.00(+0.00%)
Aug 24, 2016 2.185 2.185 2.185 2.185 251 +0.01(+0.26%)
Aug 23, 2016 2.105 2.179 2.105 2.179 711 +0.00(+0.00%)
Aug 22, 2016 2.191 2.191 2.168 2.179 3,374 +0.03(+1.59%)
Aug 19, 2016 2.100 2.145 2.100 2.145 6,819 -0.09(-3.83%)
Aug 18, 2016 2.162 2.230 2.117 2.230 11,236 +0.07(+3.18%)
Aug 17, 2016 2.162 2.162 2.162 2.162 263 -0.04(-1.83%)
Aug 16, 2016 2.219 2.230 2.196 2.202 4,167 -0.02(-1.02%)
Aug 15, 2016 2.225 2.242 2.213 2.225 12,949 +0.04(+1.66%)
Aug 12, 2016 2.168 2.202 2.168 2.188 9,808 -0.01(-0.36%)
Aug 11, 2016 2.327 2.327 2.179 2.196 22,104 -0.07(-3.02%)
Aug 10, 2016 2.338 2.338 2.242 2.265 6,290 -0.04(-1.75%)
Aug 09, 2016 2.282 2.310 2.276 2.305 22,816 +0.05(+2.07%)
Aug 08, 2016 2.333 2.333 2.247 2.258 68,730 +0.01(+0.47%)
Aug 04, 2016 2.247 2.247 2.247 2.247 103 +0.02(+0.95%)
Aug 03, 2016 2.226 2.226 2.226 2.226 1,529 -0.03(-1.19%)
Aug 01, 2016 2.333 2.253 2.253 2.253 8,787 +0.02(+0.68%)
Jul 29, 2016 2.282 2.282 2.238 2.238 4,123 +0.08(+3.51%)
Jul 28, 2016 2.299 2.299 2.162 2.162 18,501 -0.14(-6.06%)
Jul 27, 2016 2.242 2.304 2.242 2.301 3,404 -0.01(-0.37%)
Jul 26, 2016 2.282 2.338 2.276 2.310 3,838 +0.04(+1.75%)
Jul 25, 2016 2.265 2.270 2.156 2.270 3,829 +0.02(+1.01%)
Jul 22, 2016 2.225 2.276 2.162 2.247 36,495 +0.06(+2.86%)
Jul 20, 2016 2.128 2.185 2.185 2.185 2,987 +0.02(+1.05%)
Jul 19, 2016 2.162 2.168 2.100 2.162 10,591 +0.02(+0.79%)
Jul 18, 2016 2.162 2.162 2.145 2.145 2,478 +0.01(+0.27%)
Jul 15, 2016 2.168 2.168 2.134 2.139 4,982 -0.03(-1.31%)
Jul 14, 2016 2.208 2.219 2.162 2.168 15,246 +0.07(+3.25%)
Jul 13, 2016 2.105 2.134 2.088 2.100 7,699 -0.07(-3.24%)
Jul 11, 2016 2.162 2.219 2.162 2.170 26 +0.06(+3.07%)
Jul 08, 2016 2.105 2.092 2.092 2.105 5,778 +0.01(+0.64%)
Jul 07, 2016 2.092 2.092 2.092 2.092 5,272 -0.00(-0.10%)
Jul 06, 2016 2.094 2.094 2.094 2.094 1,446 +0.02(+0.82%)
Jul 05, 2016 2.128 2.208 2.065 2.077 28,871 -0.02(-1.08%)
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.