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

Brasilagro ADR (NY: LND )

4.950 +0.030 (+0.61%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 13, 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 (%)
Apr 30, 2019 2.530 2.530 2.504 2.530 18,393 +0.00(+0.00%)
Apr 29, 2019 2.530 2.530 2.491 2.530 8,106 +0.04(+1.58%)
Apr 26, 2019 2.511 2.511 2.491 2.491 8,676 +0.04(+1.55%)
Apr 25, 2019 2.515 2.527 2.401 2.453 11,857 -0.06(-2.31%)
Apr 24, 2019 2.491 2.517 2.491 2.511 1,033 -0.01(-0.51%)
Apr 23, 2019 2.528 2.528 2.524 2.524 605 -0.03(-1.01%)
Apr 22, 2019 2.485 2.549 2.485 2.549 2,345 +0.01(+0.25%)
Apr 18, 2019 2.543 2.543 2.543 2.543 309 +0.00(+0.00%)
Apr 17, 2019 2.517 2.543 2.511 2.543 3,049 +0.01(+0.53%)
Apr 16, 2019 2.530 2.530 2.530 2.530 1,285 -0.04(-1.53%)
Apr 15, 2019 2.569 2.569 2.546 2.569 2,835 +0.04(+1.65%)
Apr 12, 2019 2.569 2.572 2.524 2.527 4,028 -0.05(-1.87%)
Apr 11, 2019 2.577 2.577 2.575 2.575 2,000 -0.01(-0.25%)
Apr 10, 2019 2.595 2.620 2.582 2.582 8,476 +0.04(+1.53%)
Apr 09, 2019 2.608 2.608 2.543 2.543 867 -0.04(-1.50%)
Apr 08, 2019 2.608 2.608 2.530 2.582 3,287 +0.01(+0.25%)
Apr 05, 2019 2.556 2.575 2.556 2.575 4,028 -0.03(-1.24%)
Apr 04, 2019 2.530 2.607 2.529 2.607 2,768 -0.00(-0.19%)
Apr 03, 2019 2.612 2.612 2.612 2.612 421 +0.00(+0.00%)
Apr 02, 2019 2.582 2.614 2.582 2.612 2,530 +0.02(+0.94%)
Apr 01, 2019 2.595 2.601 2.588 2.588 2,674 +0.12(+4.94%)
Mar 29, 2019 2.466 2.466 2.466 2.466 154 +0.00(+0.00%)
Mar 28, 2019 2.420 2.467 2.375 2.466 8,643 +0.03(+1.12%)
Mar 27, 2019 2.511 2.511 2.429 2.439 2,646 -0.10(-3.85%)
Mar 26, 2019 2.530 2.544 2.530 2.537 3,608 +0.03(+1.03%)
Mar 25, 2019 2.511 2.543 2.459 2.511 19,971 -0.03(-1.05%)
Mar 22, 2019 2.620 2.620 2.537 2.537 2,788 -0.11(-4.12%)
Mar 21, 2019 2.666 2.698 2.603 2.647 6,149 -0.12(-4.20%)
Mar 20, 2019 2.582 2.762 2.582 2.762 10,358 +0.14(+5.42%)
Mar 19, 2019 2.717 2.718 2.611 2.620 9,875 -0.15(-5.35%)
Mar 18, 2019 2.691 2.769 2.640 2.769 9,875 +0.08(+3.11%)
Mar 15, 2019 2.608 2.691 2.608 2.685 4,028 +0.05(+1.71%)
Mar 14, 2019 2.750 2.750 2.633 2.640 3,792 -0.12(-4.22%)
Mar 13, 2019 2.646 2.756 2.646 2.756 6,632 +0.09(+3.39%)
Mar 12, 2019 2.659 2.672 2.620 2.666 22,259 +0.06(+2.48%)
Mar 11, 2019 2.653 2.653 2.601 2.601 4,644 -0.02(-0.74%)
Mar 08, 2019 2.620 2.640 2.620 2.620 4,957 +0.01(+0.25%)
Mar 07, 2019 2.629 2.691 2.608 2.614 12,642 -0.08(-3.00%)
Mar 06, 2019 2.750 2.750 2.685 2.695 3,315 -0.05(-2.00%)
Mar 05, 2019 2.750 2.750 2.750 2.750 317 +0.06(+2.16%)
Mar 04, 2019 2.711 2.769 2.691 2.691 5,813 -0.04(-1.42%)
Mar 01, 2019 2.730 2.730 2.730 2.730 154 +0.00(+0.00%)
Feb 28, 2019 2.724 2.730 2.724 2.730 787 +0.01(+0.24%)
Feb 27, 2019 2.730 2.737 2.679 2.724 8,488 -0.05(-1.86%)
Feb 26, 2019 2.743 2.775 2.704 2.775 2,275 +0.05(+1.92%)
Feb 25, 2019 2.756 2.756 2.685 2.723 3,403 +0.02(+0.70%)
Feb 22, 2019 2.750 2.762 2.704 2.704 4,493 -0.03(-0.96%)
Feb 21, 2019 2.698 2.756 2.698 2.731 88,233 -0.01(-0.45%)
Feb 20, 2019 2.756 2.756 2.582 2.743 263,894 +0.01(+0.52%)
Feb 19, 2019 2.724 2.746 2.724 2.729 10,750 +0.02(+0.90%)
Feb 15, 2019 2.730 2.753 2.704 2.704 18,437 -0.02(-0.71%)
Feb 14, 2019 2.653 2.742 2.653 2.724 48,861 +0.19(+7.65%)
Feb 13, 2019 2.672 2.672 2.530 2.530 6,798 -0.12(-4.55%)
Feb 12, 2019 2.543 2.651 2.543 2.651 6,319 +0.11(+4.23%)
Feb 11, 2019 2.775 2.775 2.466 2.543 110,716 -0.22(-7.94%)
Feb 08, 2019 2.762 2.762 2.762 2.762 154 +0.00(+0.02%)
Feb 07, 2019 2.763 2.768 2.724 2.762 9,367 -0.03(-1.17%)
Feb 06, 2019 2.744 2.795 2.744 2.795 830 -0.02(-0.69%)
Feb 05, 2019 2.782 2.835 2.782 2.814 1,132 -0.02(-0.81%)
Feb 04, 2019 2.885 2.885 2.801 2.837 5,009 -0.05(-1.66%)
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.