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

Brasilagro ADR (NY: LND )

4.852 -0.038 (-0.78%)
Streaming Delayed Price Updated: 2:15 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 28, 2018 2.066 2.066 2.035 2.035 490 -0.03(-1.48%)
Sep 27, 2018 2.066 2.078 2.066 2.066 4,081 +0.00(+0.00%)
Sep 26, 2018 2.066 2.066 2.048 2.066 36,415 +0.02(+0.90%)
Sep 25, 2018 2.054 2.078 2.030 2.048 52,677 -0.03(-1.47%)
Sep 24, 2018 2.078 2.078 2.023 2.078 129,795 -0.01(-0.59%)
Sep 21, 2018 2.097 2.139 2.090 2.090 2,944 -0.01(-0.29%)
Sep 20, 2018 2.109 2.109 2.078 2.097 8,044 +0.02(+0.88%)
Sep 19, 2018 2.090 2.108 2.078 2.078 4,009 -0.01(-0.59%)
Sep 18, 2018 2.072 2.090 2.072 2.090 67,858 -0.01(-0.58%)
Sep 17, 2018 2.060 2.103 2.060 2.103 15,872 +0.06(+2.99%)
Sep 14, 2018 2.066 2.066 2.035 2.042 5,889 -0.01(-0.60%)
Sep 13, 2018 2.048 2.075 2.023 2.054 115,820 -0.02(-1.18%)
Sep 12, 2018 2.115 2.115 2.048 2.078 10,777 -0.04(-1.73%)
Sep 11, 2018 2.139 2.142 2.090 2.115 52,705 -0.04(-1.70%)
Sep 10, 2018 2.170 2.182 2.152 2.152 5,768 -0.03(-1.40%)
Sep 07, 2018 2.139 2.182 2.139 2.182 327 +0.04(+2.00%)
Sep 06, 2018 2.145 2.152 2.139 2.139 6,282 -0.01(-0.57%)
Sep 05, 2018 2.139 2.165 2.139 2.152 6,540 +0.01(+0.57%)
Sep 04, 2018 2.213 2.213 2.139 2.139 10,298 -0.10(-4.63%)
Aug 31, 2018 2.243 2.243 2.243 0 +0.09(+4.26%)
Aug 30, 2018 2.170 2.170 2.152 2.152 981 -0.05(-2.22%)
Aug 29, 2018 2.200 2.200 2.200 2.200 335 -0.01(-0.55%)
Aug 28, 2018 2.176 2.213 2.176 2.213 834 +0.10(+4.62%)
Aug 27, 2018 2.115 2.200 2.115 2.115 38,424 -0.02(-1.14%)
Aug 24, 2018 2.145 2.145 2.118 2.139 5,726 +0.06(+2.64%)
Aug 23, 2018 2.139 2.139 2.084 2.084 19,437 -0.04(-2.01%)
Aug 22, 2018 2.139 2.152 2.127 2.127 52,268 -0.01(-0.57%)
Aug 21, 2018 2.176 2.176 2.139 2.139 59,473 -0.04(-1.69%)
Aug 20, 2018 2.188 2.207 2.176 2.176 28,875 -0.01(-0.28%)
Aug 17, 2018 2.225 2.225 2.182 2.182 14,724 -0.02(-1.11%)
Aug 16, 2018 2.249 2.249 2.207 2.207 4,418 -0.02(-1.10%)
Aug 15, 2018 2.207 2.274 2.207 2.231 14,854 +0.02(+1.11%)
Aug 14, 2018 2.225 2.262 2.194 2.207 7,398 +0.05(+2.53%)
Aug 13, 2018 2.213 2.213 2.152 2.152 10,148 -0.06(-2.73%)
Aug 10, 2018 2.243 2.249 2.213 2.213 9,816 -0.08(-3.47%)
Aug 09, 2018 2.292 2.292 395 +0.00(+0.00%)
Aug 08, 2018 2.311 2.311 2.289 2.292 1,799 -0.02(-0.79%)
Aug 07, 2018 2.317 2.317 2.311 2.311 2,944 -0.04(-1.56%)
Aug 06, 2018 2.341 2.347 2.311 2.347 12,016 +0.02(+1.05%)
Aug 03, 2018 2.304 2.323 2.304 2.323 490 +0.05(+2.33%)
Aug 02, 2018 2.249 2.274 2.249 2.270 14,913 -0.08(-3.55%)
Jul 31, 2018 2.353 2.353 2.353 0 +0.00(+0.00%)
Jul 30, 2018 2.341 2.353 2.341 2.353 3,080 +0.01(+0.26%)
Jul 27, 2018 2.353 2.353 2.347 2.347 981 +0.03(+1.35%)
Jul 26, 2018 2.329 2.347 2.316 2.316 1,861 -0.01(-0.29%)
Jul 25, 2018 2.323 2.323 2.323 2.323 10,882 +0.07(+3.05%)
Jul 23, 2018 2.254 2.254 2.254 3 -0.04(-1.93%)
Jul 20, 2018 2.286 2.298 2.286 2.298 436 +0.09(+3.87%)
Jul 19, 2018 2.231 2.237 2.213 2.213 21,271 -0.05(-2.42%)
Jul 18, 2018 2.225 2.268 2.225 2.268 5,492 +0.06(+2.77%)
Jul 16, 2018 2.207 2.207 2.207 0 -0.04(-1.63%)
Jul 13, 2018 2.194 2.243 2.194 2.243 584 +0.05(+2.45%)
Jul 11, 2018 2.190 2.190 2.190 351 +0.02(+0.91%)
Jul 10, 2018 2.169 2.170 2.169 2.170 1,433 -0.01(-0.56%)
Jul 09, 2018 2.170 2.194 2.170 2.182 3,651 +0.03(+1.43%)
Jul 06, 2018 2.176 2.176 2.133 2.151 6,167 +0.02(+0.85%)
Jul 05, 2018 2.127 2.142 2.127 2.133 7,319 -0.01(-0.29%)
Jul 03, 2018 2.139 2.139 2.139 0 +0.02(+0.81%)
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.