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

Brasilagro ADR (NY: LND )

4.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 29, 2021 3.892 3.949 3.651 3.747 55,113 -0.15(-3.91%)
Oct 28, 2021 4.106 4.106 3.701 3.899 122,286 -0.43(-9.90%)
Oct 27, 2021 4.574 4.560 4.173 4.328 60,755 -0.15(-3.45%)
Oct 26, 2021 4.018 4.560 4.483 59,552 +0.46(+11.56%)
Oct 25, 2021 4.222 4.222 3.870 4.018 30,598 +0.17(+4.39%)
Oct 22, 2021 3.877 3.877 3.633 3.849 34,985 +0.01(+0.18%)
Oct 21, 2021 3.913 4.025 3.772 3.842 58,457 -0.23(-5.54%)
Oct 20, 2021 4.201 4.201 4.053 4.067 15,642 -0.07(-1.77%)
Oct 19, 2021 4.187 4.258 4.129 4.141 48,326 -0.17(-4.01%)
Oct 18, 2021 4.335 4.355 4.222 4.314 27,857 -0.03(-0.64%)
Oct 15, 2021 4.300 4.359 4.258 4.342 18,677 +0.11(+2.66%)
Oct 14, 2021 4.194 4.257 4.180 4.229 22,592 +0.04(+1.01%)
Oct 13, 2021 4.462 4.462 4.152 4.187 68,177 -0.17(-3.89%)
Oct 12, 2021 4.307 4.426 4.300 4.357 4,855 +0.13(+3.18%)
Oct 11, 2021 4.222 4.300 4.222 4.222 12,141 +0.04(+1.06%)
Oct 08, 2021 4.117 4.194 4.058 4.178 38,120 +0.18(+4.53%)
Oct 07, 2021 3.983 4.011 3.976 3.997 2,496 +0.06(+1.64%)
Oct 06, 2021 3.969 3.969 3.797 3.933 2,580 -0.02(-0.56%)
Oct 05, 2021 4.039 4.039 3.941 3.955 7,920 -0.04(-0.88%)
Oct 04, 2021 3.969 4.075 3.899 3.990 9,590 -0.04(-1.05%)
Oct 01, 2021 4.039 4.089 3.983 4.032 9,792 +0.11(+2.69%)
Sep 30, 2021 3.983 4.025 3.927 3.927 9,694 +0.05(+1.40%)
Sep 29, 2021 3.786 3.873 3.737 3.873 4,344 +0.07(+1.91%)
Sep 28, 2021 3.856 3.856 3.800 3.800 4,675 -0.09(-2.35%)
Sep 27, 2021 3.920 3.944 3.888 3.892 2,186 +0.01(+0.18%)
Sep 24, 2021 3.976 3.976 3.870 3.885 3,499 -0.01(-0.22%)
Sep 23, 2021 3.899 3.948 3.885 3.893 13,854 +0.06(+1.50%)
Sep 22, 2021 3.730 3.892 3.730 3.835 95,155 +0.04(+1.11%)
Sep 21, 2021 3.716 3.793 3.716 3.793 6,410 +0.12(+3.17%)
Sep 20, 2021 3.793 3.793 3.677 3.677 1,574 -0.17(-4.31%)
Sep 17, 2021 3.877 3.906 3.821 3.842 1,574 -0.06(-1.62%)
Sep 16, 2021 3.877 3.913 3.877 3.906 777 +0.04(+1.09%)
Sep 15, 2021 3.835 3.866 3.835 3.863 1,278 +0.01(+0.37%)
Sep 14, 2021 3.892 3.976 3.849 3.849 17,784 -0.04(-0.91%)
Sep 13, 2021 3.870 3.941 3.870 3.885 3,983 +0.09(+2.41%)
Sep 10, 2021 3.589 3.833 3.589 3.793 7,582 +0.10(+2.67%)
Sep 09, 2021 3.673 3.730 3.659 3.695 11,226 +0.02(+0.57%)
Sep 08, 2021 3.934 3.934 3.666 3.673 28,659 -0.26(-6.51%)
Sep 07, 2021 3.885 3.941 3.807 3.929 3,508 +0.01(+0.15%)
Sep 03, 2021 3.990 3.990 3.906 3.923 5,983 -0.14(-3.55%)
Sep 02, 2021 4.117 4.117 4.046 4.067 9,593 +0.01(+0.35%)
Sep 01, 2021 3.800 4.117 3.800 4.053 30,311 +0.26(+6.92%)
Aug 31, 2021 3.779 3.800 3.772 3.791 4,111 -0.08(-2.05%)
Aug 30, 2021 3.702 3.870 3.692 3.870 5,949 +0.21(+5.77%)
Aug 27, 2021 3.624 3.659 3.533 3.659 22,737 +0.01(+0.19%)
Aug 26, 2021 3.652 3.654 3.652 3.652 1,868 +0.03(+0.78%)
Aug 25, 2021 3.561 3.652 3.561 3.624 9,539 -0.03(-0.84%)
Aug 24, 2021 3.568 3.659 3.568 3.655 3,754 +0.16(+4.50%)
Aug 23, 2021 3.392 3.497 3.392 3.497 9,506 +0.08(+2.47%)
Aug 20, 2021 3.329 3.469 3.329 3.413 4,435 +0.08(+2.32%)
Aug 19, 2021 3.343 3.473 3.315 3.336 67,630 -0.09(-2.67%)
Aug 18, 2021 3.350 3.434 3.343 3.427 15,683 +0.04(+1.04%)
Aug 17, 2021 3.505 3.505 3.350 3.392 111,156 -0.13(-3.79%)
Aug 16, 2021 3.695 3.730 3.490 3.526 67,906 -0.20(-5.47%)
Aug 13, 2021 3.800 3.800 3.730 3.730 33,717 -0.12(-3.11%)
Aug 12, 2021 3.934 3.934 3.835 3.849 12,161 -0.03(-0.73%)
Aug 11, 2021 3.849 3.885 3.828 3.877 6,003 +0.01(+0.18%)
Aug 10, 2021 3.807 3.885 3.807 3.870 2,076 +0.04(+0.92%)
Aug 09, 2021 3.955 3.955 3.800 3.835 5,283 -0.12(-3.02%)
Aug 06, 2021 3.934 3.990 3.870 3.955 14,252 +0.06(+1.63%)
Aug 05, 2021 3.828 3.976 3.828 3.892 3,733 +0.00(+0.09%)
Aug 04, 2021 3.997 3.997 3.835 3.888 12,374 -0.05(-1.16%)
Aug 03, 2021 3.927 3.934 3.828 3.934 26,895 +0.01(+0.18%)
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.