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

Brasilagro ADR (NY: LND )

4.780 -0.250 (-4.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 29, 2021 3.490 3.490 3.392 3.392 34,815 -0.20(-5.49%)
Jan 28, 2021 3.828 3.829 3.497 3.589 20,162 -0.20(-5.38%)
Jan 27, 2021 3.800 3.842 3.695 3.793 12,543 +0.03(+0.75%)
Jan 26, 2021 3.716 3.877 3.707 3.765 57,845 +0.05(+1.33%)
Jan 25, 2021 3.519 3.723 3.494 3.716 47,051 +0.27(+7.98%)
Jan 22, 2021 3.554 3.561 3.420 3.441 101,887 -0.16(-4.49%)
Jan 21, 2021 3.659 4.025 3.526 3.603 112,031 -0.10(-2.66%)
Jan 20, 2021 3.624 3.751 3.596 3.702 123,893 +0.16(+4.57%)
Jan 19, 2021 3.673 3.673 3.519 3.540 51,524 -0.32(-8.21%)
Jan 15, 2021 3.807 3.856 3.624 3.856 18,615 +0.04(+1.11%)
Jan 14, 2021 3.603 3.814 3.603 3.814 11,587 +0.23(+6.27%)
Jan 13, 2021 3.582 3.589 3.526 3.589 14,494 +0.01(+0.20%)
Jan 12, 2021 3.497 3.582 3.430 3.582 8,435 +0.13(+3.88%)
Jan 11, 2021 3.462 3.462 3.406 3.448 11,112 -0.05(-1.41%)
Jan 08, 2021 3.526 3.540 3.497 3.497 2,273 +0.03(+0.81%)
Jan 07, 2021 3.575 3.575 3.462 3.469 11,533 -0.11(-3.14%)
Jan 06, 2021 3.476 3.582 3.399 3.582 25,689 +0.11(+3.17%)
Jan 05, 2021 3.357 3.476 3.336 3.472 21,910 -0.08(-2.30%)
Jan 04, 2021 3.568 3.568 3.350 3.554 18,041 +0.04(+1.00%)
Dec 31, 2020 3.519 3.519 3.519 6,820 +0.11(+3.09%)
Dec 30, 2020 3.462 3.483 3.413 3.413 6,820 +0.01(+0.41%)
Dec 29, 2020 3.385 3.409 3.385 3.399 2,729 +0.03(+0.83%)
Dec 28, 2020 3.420 3.420 3.315 3.371 20,584 -0.10(-2.84%)
Dec 24, 2020 3.533 3.582 3.469 3.469 8,384 -0.12(-3.33%)
Dec 23, 2020 3.568 3.589 3.476 3.589 2,699 +0.08(+2.20%)
Dec 22, 2020 3.519 3.554 3.512 3.512 1,034 -0.01(-0.20%)
Dec 21, 2020 3.533 3.533 3.448 3.519 11,919 -0.09(-2.53%)
Dec 18, 2020 3.582 3.638 3.580 3.610 28,278 +0.01(+0.20%)
Dec 17, 2020 3.575 3.631 3.575 3.603 6,818 -0.04(-1.16%)
Dec 16, 2020 3.645 3.645 3.582 3.645 4,024 +0.04(+1.19%)
Dec 15, 2020 3.624 3.624 3.540 3.602 9,176 +0.03(+0.77%)
Dec 14, 2020 3.512 3.596 3.505 3.575 9,024 +0.05(+1.40%)
Dec 11, 2020 3.582 3.582 3.467 3.526 5,968 -0.06(-1.76%)
Dec 10, 2020 3.519 3.603 3.462 3.589 14,198 +0.04(+1.09%)
Dec 09, 2020 3.652 3.689 3.550 3.550 4,602 -0.06(-1.66%)
Dec 08, 2020 3.617 3.624 3.610 3.610 1,823 -0.00(-0.10%)
Dec 07, 2020 3.526 3.614 3.526 3.614 9,215 +0.01(+0.29%)
Dec 04, 2020 3.638 3.645 3.526 3.603 26,857 +0.00(+0.00%)
Dec 03, 2020 3.638 3.716 3.603 3.603 23,623 -0.04(-0.97%)
Dec 02, 2020 3.610 3.645 3.554 3.638 38,145 -0.07(-1.90%)
Dec 01, 2020 3.659 3.758 3.589 3.709 52,560 +0.11(+2.93%)
Nov 30, 2020 3.547 3.666 3.547 3.603 102,511 +0.10(+2.81%)
Nov 27, 2020 3.533 3.533 3.503 3.505 6,820 +0.01(+0.20%)
Nov 25, 2020 3.519 3.519 3.441 3.497 2,557 +0.06(+1.64%)
Nov 24, 2020 3.455 3.476 3.406 3.441 5,628 +0.04(+1.24%)
Nov 23, 2020 3.469 3.469 3.385 3.399 6,977 -0.01(-0.25%)
Nov 20, 2020 3.497 3.497 3.371 3.407 7,389 -0.10(-2.77%)
Nov 19, 2020 3.378 3.553 3.371 3.505 42,025 +0.12(+3.53%)
Nov 18, 2020 3.307 3.385 3.307 3.385 11,157 +0.12(+3.81%)
Nov 17, 2020 3.230 3.343 3.202 3.261 7,450 +0.02(+0.61%)
Nov 16, 2020 3.202 3.251 3.202 3.241 4,412 +0.04(+1.22%)
Nov 13, 2020 3.132 3.202 3.125 3.202 6,536 +0.06(+1.79%)
Nov 12, 2020 3.195 3.237 3.146 3.146 6,070 -0.04(-1.32%)
Nov 11, 2020 3.174 3.205 3.132 3.188 2,716 +0.13(+4.14%)
Nov 10, 2020 2.970 3.061 2.970 3.061 7,157 +0.12(+4.07%)
Nov 09, 2020 2.977 3.012 2.928 2.942 4,577 +0.11(+3.98%)
Nov 06, 2020 2.773 2.829 2.773 2.829 852 -0.00(-0.12%)
Nov 05, 2020 2.780 2.832 2.762 2.832 20,167 +0.16(+5.92%)
Nov 04, 2020 2.653 2.702 2.653 2.674 1,365 -0.04(-1.30%)
Nov 03, 2020 2.843 2.843 2.646 2.709 11,594 -0.06(-2.25%)
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.