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 (%)
Oct 30, 2015 1.690 1.690 1.513 1.599 14,053 -0.09(-5.39%)
Oct 29, 2015 1.570 1.690 1.570 1.690 9,800 -0.05(-2.75%)
Oct 28, 2015 1.753 1.753 1.692 1.738 5,426 +0.07(+3.89%)
Oct 27, 2015 1.637 1.698 1.637 1.673 2,349 +0.09(+5.85%)
Oct 26, 2015 1.626 1.708 1.469 1.580 61,805 -0.09(-5.21%)
Oct 23, 2015 1.667 1.667 1.667 1.667 196 -0.09(-4.93%)
Oct 22, 2015 1.753 1.753 1.753 1.753 787 +0.06(+3.29%)
Oct 20, 2015 1.667 1.698 1.667 1.698 7 +0.08(+4.70%)
Oct 19, 2015 1.621 1.621 1.621 1.621 5,219 -0.01(-0.31%)
Oct 16, 2015 1.626 1.626 1.626 1.626 1,873 -0.03(-1.54%)
Oct 15, 2015 1.621 1.698 1.621 1.652 5,461 +0.09(+5.52%)
Oct 13, 2015 1.753 1.881 1.510 1.565 133 -0.06(-3.75%)
Oct 09, 2015 1.637 1.626 1.626 1.626 11,018 +0.02(+1.27%)
Oct 08, 2015 1.631 1.631 1.581 1.606 1,713 +0.02(+1.28%)
Oct 07, 2015 1.545 1.586 1.545 1.586 621 +0.10(+6.85%)
Oct 05, 2015 1.504 1.484 1.484 1.484 1,967 +0.03(+1.74%)
Oct 02, 2015 1.459 1.459 1.459 1.459 196 +0.06(+3.99%)
Sep 29, 2015 1.454 1.403 1.403 1.403 983 -0.01(-0.72%)
Sep 28, 2015 1.413 1.413 1.413 1.413 204 -0.03(-1.77%)
Sep 25, 2015 1.443 1.489 1.438 1.438 1,697 +0.04(+2.91%)
Sep 24, 2015 1.372 1.423 1.372 1.398 4,184 +0.02(+1.48%)
Sep 23, 2015 1.418 1.418 1.377 1.377 560 -0.03(-1.81%)
Sep 22, 2015 1.403 1.403 1.403 1.403 198 +0.03(+2.22%)
Sep 21, 2015 1.454 1.454 1.372 1.372 6,360 -0.11(-7.22%)
Sep 18, 2015 1.499 1.525 1.479 1.479 787 -0.08(-5.21%)
Sep 17, 2015 1.540 1.560 1.540 1.560 10,307 +0.01(+0.33%)
Sep 16, 2015 1.525 1.555 1.525 1.555 7,301 +0.06(+3.73%)
Sep 15, 2015 1.479 1.591 1.479 1.499 10,242 -0.03(-1.67%)
Sep 14, 2015 1.572 1.572 1.525 1.525 836 -0.01(-0.66%)
Sep 11, 2015 1.535 1.535 1.535 1.535 456 +0.04(+2.86%)
Sep 09, 2015 1.510 1.492 1.492 1.492 787 +0.03(+1.94%)
Sep 08, 2015 1.398 1.464 1.398 1.464 787 -0.06(-4.00%)
Sep 04, 2015 1.540 1.525 1.525 1.525 2,557 +0.06(+4.17%)
Sep 01, 2015 1.464 1.464 1.464 1.464 196 -0.03(-2.04%)
Aug 28, 2015 1.494 1.494 1.494 1.494 106 -0.05(-2.97%)
Aug 27, 2015 1.540 1.540 1.540 1.540 196 -0.01(-0.66%)
Aug 26, 2015 1.540 1.550 1.540 1.550 3,541 -0.04(-2.24%)
Aug 25, 2015 1.997 1.997 1.581 1.586 13,245 +0.06(+3.65%)
Aug 24, 2015 1.591 1.591 1.530 1.530 590 -0.10(-5.94%)
Aug 21, 2015 1.621 1.646 1.601 1.626 13,727 +0.05(+3.19%)
Aug 20, 2015 1.572 1.576 1.572 1.576 4,074 -0.05(-2.79%)
Aug 19, 2015 1.621 1.621 1.621 1.621 196 +0.01(+0.63%)
Aug 18, 2015 1.611 1.611 1.611 1.611 196 +0.04(+2.70%)
Aug 17, 2015 1.611 1.611 1.565 1.569 985 +0.01(+0.54%)
Aug 13, 2015 1.596 1.560 1.560 1.560 393 -0.07(-4.06%)
Aug 11, 2015 1.601 1.626 1.626 1.626 4,918 -0.01(-0.90%)
Aug 10, 2015 1.637 1.641 1.637 1.641 482 +0.05(+3.16%)
Aug 06, 2015 1.586 1.616 1.586 1.591 393 -0.01(-0.47%)
Aug 05, 2015 1.598 1.598 1.598 1.598 293 +0.01(+0.47%)
Aug 04, 2015 1.657 1.657 1.591 1.591 7,990 -0.07(-3.99%)
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.