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, 2019 2.775 2.775 2.653 2.653 2,308 -0.08(-3.04%)
Sep 27, 2019 2.750 2.750 2.736 2.736 619 -0.01(-0.50%)
Sep 26, 2019 2.795 2.795 2.737 2.750 824 +0.04(+1.43%)
Sep 25, 2019 2.704 2.737 2.704 2.711 3,021 +0.10(+3.96%)
Sep 24, 2019 2.711 2.714 2.608 2.608 1,021 -0.01(-0.49%)
Sep 23, 2019 2.724 2.762 2.620 2.620 1,501 -0.14(-4.92%)
Sep 20, 2019 2.743 2.769 2.743 2.756 7,901 -0.01(-0.46%)
Sep 19, 2019 2.784 2.784 2.769 2.769 4,059 +0.00(+0.00%)
Sep 18, 2019 2.769 2.769 2.769 2.769 399 -0.01(-0.23%)
Sep 17, 2019 2.769 2.813 2.769 2.775 12,582 +0.00(+0.00%)
Sep 16, 2019 2.814 2.817 2.775 2.775 5,841 -0.01(-0.46%)
Sep 13, 2019 2.788 2.788 2.788 2.788 154 +0.00(+0.00%)
Sep 12, 2019 2.762 2.814 2.762 2.788 6,313 -0.03(-1.14%)
Sep 11, 2019 2.762 2.821 2.762 2.821 1,200 +0.05(+1.86%)
Sep 10, 2019 2.769 2.769 2.768 2.769 5,947 +0.03(+1.18%)
Sep 09, 2019 2.827 2.827 2.737 2.737 3,086 +0.07(+2.66%)
Sep 06, 2019 2.672 2.801 2.666 2.666 4,493 -0.01(-0.38%)
Sep 05, 2019 2.704 2.711 2.666 2.676 6,959 +0.01(+0.38%)
Sep 04, 2019 2.646 2.666 2.620 2.666 4,635 +0.09(+3.51%)
Sep 03, 2019 2.588 2.614 2.575 2.575 7,457 +0.04(+1.38%)
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%)
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.