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

Brasilagro ADR (NY: LND )

4.910 +0.050 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 4.996 5.058 4.969 5.058 44,299 +0.15(+3.09%)
Sep 28, 2023 4.827 4.938 4.800 4.907 20,336 +0.03(+0.55%)
Sep 27, 2023 4.880 4.916 4.773 4.880 40,818 +0.02(+0.37%)
Sep 26, 2023 4.987 4.987 4.845 4.862 50,731 -0.17(-3.36%)
Sep 25, 2023 4.969 5.032 4.987 5.032 27,624 +0.04(+0.89%)
Sep 22, 2023 5.023 5.049 4.987 4.987 27,711 -0.02(-0.36%)
Sep 21, 2023 5.085 5.085 4.987 5.005 78,883 -0.12(-2.43%)
Sep 20, 2023 5.076 5.174 5.076 5.130 49,154 +0.08(+1.59%)
Sep 19, 2023 5.130 5.192 5.032 5.049 75,042 -0.04(-0.87%)
Sep 18, 2023 5.067 5.137 5.032 5.094 44,528 +0.03(+0.53%)
Sep 15, 2023 5.076 5.121 5.040 5.067 39,125 +0.03(+0.53%)
Sep 14, 2023 4.951 5.138 4.951 5.040 79,340 +0.12(+2.54%)
Sep 13, 2023 5.192 5.299 4.898 4.916 134,418 -0.22(-4.33%)
Sep 12, 2023 4.880 5.236 4.880 5.138 259,617 +0.25(+5.10%)
Sep 11, 2023 4.747 4.889 4.693 4.889 116,131 +0.21(+4.57%)
Sep 08, 2023 4.666 4.693 4.613 4.675 74,326 +0.12(+2.74%)
Sep 07, 2023 4.542 4.713 4.373 4.551 23,903 +0.00(+0.00%)
Sep 06, 2023 4.622 4.773 4.551 4.551 189,415 +0.14(+3.23%)
Sep 05, 2023 4.346 4.417 4.299 4.408 27,104 +0.02(+0.41%)
Sep 01, 2023 4.301 4.408 4.301 4.390 57,579 +0.04(+0.82%)
Aug 31, 2023 4.364 4.390 4.292 4.355 40,213 -0.08(-1.81%)
Aug 30, 2023 4.471 4.592 4.426 4.435 88,578 -0.02(-0.40%)
Aug 29, 2023 4.506 4.506 4.427 4.453 60,236 -0.03(-0.60%)
Aug 28, 2023 4.560 4.560 4.413 4.479 53,015 -0.01(-0.20%)
Aug 25, 2023 4.426 4.505 4.390 4.488 16,542 +0.02(+0.40%)
Aug 24, 2023 4.595 4.604 4.446 4.471 30,427 -0.12(-2.52%)
Aug 23, 2023 4.453 4.604 4.453 4.586 35,440 +0.13(+3.00%)
Aug 22, 2023 4.346 4.453 4.318 4.453 53,794 +0.21(+5.04%)
Aug 21, 2023 4.275 4.301 4.203 4.239 30,228 -0.04(-0.83%)
Aug 18, 2023 4.186 4.319 4.168 4.275 75,425 +0.04(+1.05%)
Aug 17, 2023 4.248 4.301 4.168 4.230 23,372 -0.04(-1.04%)
Aug 16, 2023 4.203 4.375 4.186 4.275 73,997 +0.02(+0.42%)
Aug 15, 2023 4.221 4.292 4.203 4.257 31,235 -0.08(-1.75%)
Aug 14, 2023 4.444 4.444 4.319 4.332 150,334 -0.21(-4.61%)
Aug 11, 2023 4.640 4.640 4.515 4.542 20,429 -0.07(-1.54%)
Aug 10, 2023 4.675 4.720 4.604 4.613 20,241 -0.02(-0.38%)
Aug 09, 2023 4.720 4.720 4.613 4.631 32,211 -0.14(-2.99%)
Aug 08, 2023 4.764 4.773 4.666 4.773 58,797 +0.05(+1.13%)
Aug 07, 2023 4.747 4.764 4.649 4.720 45,387 -0.04(-0.75%)
Aug 04, 2023 4.889 4.898 4.756 4.756 23,062 -0.12(-2.55%)
Aug 03, 2023 4.782 4.880 4.782 4.880 46,505 +0.03(+0.55%)
Aug 02, 2023 4.951 4.951 4.791 4.853 20,827 -0.04(-0.91%)
Aug 01, 2023 4.845 4.916 4.818 4.898 87,421 +0.04(+0.73%)
Jul 31, 2023 4.925 4.933 4.827 4.862 69,714 -0.03(-0.55%)
Jul 28, 2023 4.907 4.925 4.836 4.889 37,113 -0.03(-0.54%)
Jul 27, 2023 4.934 5.040 4.862 4.916 56,308 -0.07(-1.43%)
Jul 26, 2023 4.809 4.987 4.809 4.987 33,556 +0.17(+3.51%)
Jul 25, 2023 4.871 4.880 4.765 4.818 24,882 -0.04(-0.92%)
Jul 24, 2023 4.720 4.889 4.720 4.862 23,238 +0.12(+2.63%)
Jul 21, 2023 4.756 4.809 4.729 4.738 16,835 -0.03(-0.56%)
Jul 20, 2023 4.764 4.764 4.684 4.764 57,421 +0.01(+0.19%)
Jul 19, 2023 4.764 4.764 4.658 4.756 47,874 +0.08(+1.71%)
Jul 18, 2023 4.738 4.738 4.649 4.675 23,346 +0.00(+0.00%)
Jul 17, 2023 4.542 4.684 4.542 4.675 96,141 +0.06(+1.35%)
Jul 14, 2023 4.738 4.738 4.569 4.613 31,294 -0.07(-1.52%)
Jul 13, 2023 4.720 4.733 4.623 4.684 29,472 +0.03(+0.57%)
Jul 12, 2023 4.720 4.853 4.631 4.658 53,511 -0.05(-1.13%)
Jul 11, 2023 4.604 4.711 4.551 4.711 31,791 +0.03(+0.57%)
Jul 10, 2023 4.782 4.827 4.666 4.684 35,315 -0.12(-2.41%)
Jul 07, 2023 4.738 4.836 4.693 4.800 47,025 +0.17(+3.65%)
Jul 06, 2023 4.738 4.751 4.595 4.631 32,276 -0.11(-2.26%)
Jul 05, 2023 4.720 4.787 4.684 4.738 46,465 +0.04(+0.95%)
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.