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

Brasilagro ADR (NY: LND )

4.730 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2022 4.286 4.539 4.286 4.503 53,789 +0.26(+6.06%)
Sep 29, 2022 4.222 4.254 4.101 4.246 66,646 -0.02(-0.47%)
Sep 28, 2022 4.262 4.318 4.232 4.266 28,847 +0.04(+1.05%)
Sep 27, 2022 4.391 4.444 4.222 4.222 62,840 -0.08(-1.87%)
Sep 26, 2022 4.567 4.567 4.262 4.302 154,039 -0.52(-10.83%)
Sep 23, 2022 4.905 4.905 4.664 4.825 78,805 -0.08(-1.64%)
Sep 22, 2022 4.793 4.905 4.720 4.905 55,494 +0.17(+3.57%)
Sep 21, 2022 4.752 4.801 4.696 4.736 26,113 +0.02(+0.51%)
Sep 20, 2022 4.680 4.728 4.640 4.712 28,206 -0.01(-0.17%)
Sep 19, 2022 4.543 4.760 4.503 4.720 35,516 +0.06(+1.38%)
Sep 16, 2022 4.431 4.672 4.423 4.656 84,716 +0.09(+1.94%)
Sep 15, 2022 4.720 4.724 4.567 4.567 43,519 -0.16(-3.40%)
Sep 14, 2022 4.640 4.728 4.592 4.728 39,666 +0.09(+1.91%)
Sep 13, 2022 4.664 4.688 4.576 4.640 74,134 -0.12(-2.53%)
Sep 12, 2022 4.688 4.791 4.688 4.760 104,635 +0.09(+1.89%)
Sep 09, 2022 4.527 4.672 4.515 4.672 61,858 +0.21(+4.68%)
Sep 08, 2022 4.503 4.503 4.423 4.463 19,936 -0.06(-1.42%)
Sep 07, 2022 4.431 4.527 4.431 4.527 14,128 +0.10(+2.18%)
Sep 06, 2022 4.527 4.559 4.423 4.431 70,511 -0.01(-0.18%)
Sep 02, 2022 4.632 4.640 4.431 4.439 64,650 -0.13(-2.82%)
Sep 01, 2022 4.463 4.624 4.367 4.567 149,884 +0.08(+1.79%)
Aug 31, 2022 4.511 4.624 4.439 4.487 154,156 -0.04(-0.89%)
Aug 30, 2022 4.728 4.728 4.503 4.527 83,722 -0.18(-3.76%)
Aug 29, 2022 4.616 4.805 4.600 4.704 175,497 +0.07(+1.56%)
Aug 26, 2022 4.495 4.652 4.455 4.632 101,058 +0.16(+3.60%)
Aug 25, 2022 4.487 4.495 4.423 4.471 64,387 +0.01(+0.18%)
Aug 24, 2022 4.463 4.511 4.401 4.463 139,761 -0.02(-0.36%)
Aug 23, 2022 4.246 4.479 4.246 4.479 215,244 +0.30(+7.12%)
Aug 22, 2022 4.149 4.214 4.085 4.182 227,677 -0.06(-1.33%)
Aug 19, 2022 4.069 4.238 4.005 4.238 471,722 +0.12(+2.93%)
Aug 18, 2022 4.173 4.173 4.077 4.117 48,566 -0.06(-1.54%)
Aug 17, 2022 4.125 4.198 4.077 4.182 33,561 +0.06(+1.36%)
Aug 16, 2022 4.109 4.174 4.089 4.125 34,404 +0.01(+0.20%)
Aug 15, 2022 4.109 4.198 4.093 4.117 71,511 -0.06(-1.35%)
Aug 12, 2022 4.085 4.173 4.082 4.173 71,336 +0.12(+2.98%)
Aug 11, 2022 4.037 4.077 3.972 4.053 64,429 +0.02(+0.60%)
Aug 10, 2022 3.900 4.065 3.900 4.029 87,358 +0.23(+6.14%)
Aug 09, 2022 3.924 3.924 3.779 3.796 51,084 -0.09(-2.28%)
Aug 08, 2022 3.940 3.966 3.860 3.884 66,528 +0.03(+0.84%)
Aug 05, 2022 3.707 3.860 3.707 3.852 59,687 +0.16(+4.36%)
Aug 04, 2022 3.683 3.796 3.667 3.691 50,372 +0.06(+1.55%)
Aug 03, 2022 3.659 3.731 3.624 3.635 65,155 +0.02(+0.44%)
Aug 02, 2022 3.715 3.722 3.611 3.619 53,034 -0.08(-2.17%)
Aug 01, 2022 3.659 3.767 3.659 3.699 128,748 -0.04(-1.08%)
Jul 29, 2022 3.763 3.828 3.699 3.739 117,584 -0.05(-1.27%)
Jul 28, 2022 3.787 3.792 3.691 3.787 116,182 +0.09(+2.39%)
Jul 27, 2022 3.562 3.715 3.562 3.699 124,361 +0.18(+5.26%)
Jul 26, 2022 3.554 3.611 3.514 3.514 65,156 -0.04(-1.13%)
Jul 25, 2022 3.554 3.586 3.522 3.554 71,522 +0.09(+2.55%)
Jul 22, 2022 3.586 3.586 3.450 3.466 48,182 -0.13(-3.58%)
Jul 21, 2022 3.538 3.594 3.466 3.594 150,164 +0.09(+2.52%)
Jul 20, 2022 3.538 3.570 3.490 3.506 143,915 +0.00(+0.00%)
Jul 19, 2022 3.482 3.530 3.450 3.506 93,660 +0.04(+1.16%)
Jul 18, 2022 3.458 3.554 3.441 3.466 119,239 +0.03(+0.94%)
Jul 15, 2022 3.401 3.474 3.329 3.434 172,149 +0.04(+1.18%)
Jul 14, 2022 3.361 3.393 3.305 3.393 131,414 +0.02(+0.72%)
Jul 13, 2022 3.377 3.434 3.361 3.369 79,401 -0.03(-0.95%)
Jul 12, 2022 3.426 3.434 3.376 3.401 183,889 -0.06(-1.63%)
Jul 11, 2022 3.570 3.578 3.450 3.458 156,765 -0.19(-5.29%)
Jul 08, 2022 3.635 3.683 3.619 3.651 122,614 +0.00(+0.00%)
Jul 07, 2022 3.546 3.699 3.546 3.651 118,749 +0.18(+5.09%)
Jul 06, 2022 3.546 3.554 3.410 3.474 275,903 -0.10(-2.92%)
Jul 05, 2022 3.619 3.619 3.538 3.578 231,260 -0.20(-5.32%)
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.