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

Brasilagro ADR (NY: LND )

4.800 -0.090 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 3.961 4.022 4.006 54,695 +0.15(+3.96%)
Jan 28, 2022 3.808 3.869 3.755 3.854 25,557 +0.11(+2.96%)
Jan 27, 2022 3.716 3.743 3.680 3.743 41,442 +0.04(+1.13%)
Jan 26, 2022 3.838 3.839 3.701 3.701 47,821 -0.08(-2.02%)
Jan 25, 2022 3.777 3.800 3.693 3.777 22,569 +0.04(+1.02%)
Jan 24, 2022 3.762 3.762 3.663 3.739 47,302 -0.08(-2.20%)
Jan 21, 2022 3.922 3.936 3.800 3.823 22,241 -0.14(-3.65%)
Jan 20, 2022 4.029 4.075 3.953 3.968 87,197 +0.00(+0.00%)
Jan 19, 2022 3.938 3.999 3.922 3.968 49,424 +0.12(+3.17%)
Jan 18, 2022 3.846 3.861 3.784 3.846 36,716 -0.08(-2.14%)
Jan 14, 2022 3.930 0 -0.04(-0.96%)
Jan 13, 2022 3.892 3.968 3.884 3.968 48,989 +0.08(+1.96%)
Jan 12, 2022 3.869 3.915 3.846 3.892 22,126 +0.07(+1.80%)
Jan 11, 2022 3.785 3.853 3.762 3.823 22,092 -0.14(-3.65%)
Jan 10, 2022 3.877 3.968 3.770 3.968 45,023 +0.08(+1.96%)
Jan 07, 2022 3.808 3.892 3.808 3.892 30,441 +0.05(+1.19%)
Jan 06, 2022 3.823 3.922 3.785 3.846 75,053 +0.06(+1.61%)
Jan 05, 2022 3.747 3.823 3.716 3.785 92,187 +0.05(+1.43%)
Jan 04, 2022 3.808 3.877 3.724 3.732 73,542 -0.15(-3.93%)
Jan 03, 2022 3.892 3.968 3.831 3.884 66,180 -0.24(-5.74%)
Dec 31, 2021 3.968 4.121 3.953 4.121 11,016 +0.11(+2.86%)
Dec 30, 2021 3.884 4.006 3.716 4.006 70,237 +0.24(+6.28%)
Dec 29, 2021 3.930 3.938 3.770 3.770 27,271 -0.14(-3.52%)
Dec 28, 2021 3.785 3.907 3.785 3.907 17,229 +0.12(+3.23%)
Dec 27, 2021 3.770 3.793 3.724 3.785 15,301 -0.11(-2.94%)
Dec 23, 2021 3.732 3.899 3.732 3.899 16,786 +0.14(+3.86%)
Dec 22, 2021 3.655 3.755 3.625 3.755 46,077 +0.17(+4.68%)
Dec 21, 2021 3.579 3.610 3.571 3.587 10,347 +0.01(+0.21%)
Dec 20, 2021 3.541 3.625 3.541 3.579 47,221 +0.06(+1.74%)
Dec 17, 2021 3.480 3.556 3.465 3.518 10,748 -0.05(-1.28%)
Dec 16, 2021 3.571 3.579 3.533 3.564 10,984 +0.09(+2.64%)
Dec 15, 2021 3.457 3.495 3.381 3.472 12,801 +0.03(+0.89%)
Dec 14, 2021 3.556 3.594 3.434 3.442 16,343 -0.18(-5.05%)
Dec 13, 2021 3.510 3.625 3.503 3.625 8,412 +0.11(+3.26%)
Dec 10, 2021 3.533 3.533 3.472 3.510 10,664 +0.08(+2.22%)
Dec 09, 2021 3.556 3.556 3.434 3.434 12,318 -0.18(-4.86%)
Dec 08, 2021 3.419 3.610 3.419 3.610 19,571 +0.23(+6.77%)
Dec 07, 2021 3.510 3.510 3.381 3.381 23,641 +0.02(+0.45%)
Dec 06, 2021 3.487 3.487 3.325 3.365 16,580 +0.02(+0.68%)
Dec 03, 2021 3.373 3.403 3.335 3.342 31,493 -0.03(-0.90%)
Dec 02, 2021 3.434 3.472 3.297 3.373 33,925 +0.02(+0.45%)
Dec 01, 2021 3.403 3.625 3.251 3.358 91,858 +0.04(+1.15%)
Nov 30, 2021 3.358 3.419 3.281 3.320 80,413 -0.13(-3.76%)
Nov 29, 2021 3.541 3.541 3.442 3.449 14,088 -0.05(-1.31%)
Nov 26, 2021 3.434 3.526 3.379 3.495 25,456 +0.02(+0.66%)
Nov 24, 2021 3.556 3.556 3.373 3.472 41,624 -0.08(-2.15%)
Nov 23, 2021 3.472 3.548 3.358 3.548 52,183 +0.15(+4.49%)
Nov 22, 2021 3.518 3.594 3.388 3.396 81,316 -0.09(-2.63%)
Nov 19, 2021 3.548 3.564 3.457 3.487 33,865 -0.02(-0.65%)
Nov 18, 2021 3.571 3.510 3.503 3.510 41,215 -0.03(-0.86%)
Nov 17, 2021 3.808 3.808 3.541 3.541 78,126 -0.29(-7.57%)
Nov 16, 2021 3.823 3.831 3.686 3.831 71,161 -0.15(-3.83%)
Nov 15, 2021 3.831 4.009 3.831 3.983 4,372 +0.16(+4.19%)
Nov 12, 2021 4.029 4.029 3.816 3.823 35,538 -0.20(-4.93%)
Nov 11, 2021 3.968 4.069 3.961 4.022 11,100 +0.07(+1.74%)
Nov 10, 2021 4.075 3.953 17,977 -0.20(-4.78%)
Nov 09, 2021 4.235 4.235 4.022 4.151 33,636 +0.13(+3.23%)
Nov 08, 2021 3.831 4.052 3.831 4.022 33,898 +0.27(+7.11%)
Nov 05, 2021 3.816 3.816 3.625 3.755 16,151 +0.16(+4.49%)
Nov 04, 2021 3.678 3.693 3.563 3.593 26,377 -0.05(-1.29%)
Nov 03, 2021 3.648 3.686 3.442 3.640 30,713 -0.01(-0.21%)
Nov 02, 2021 3.686 3.735 3.617 3.648 18,536 +0.01(+0.15%)
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.