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

Brasilagro ADR (NY: LND )

4.670 -0.120 (-2.51%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 20, 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 (%)
Nov 25, 2013 2.533 2.456 2.456 2.456 4,392 -0.12(-4.69%)
Nov 20, 2013 2.577 2.577 2.577 2.577 0 +0.03(+1.26%)
Nov 18, 2013 2.551 2.545 2.545 2.545 15,880 +0.01(+0.47%)
Nov 14, 2013 2.539 2.533 2.533 2.533 1,182 -0.07(-2.73%)
Nov 11, 2013 2.604 2.604 2.604 2.604 6,250 -0.01(-0.23%)
Nov 08, 2013 2.610 2.610 2.610 2.610 2,027 -0.02(-0.67%)
Nov 06, 2013 2.634 2.628 2.628 2.628 24,159 +0.01(+0.44%)
Nov 05, 2013 2.658 2.723 2.616 2.616 81,612 -0.13(-4.74%)
Nov 04, 2013 2.764 2.788 2.746 2.746 2,703 -0.01(-0.21%)
Nov 01, 2013 2.752 2.752 2.752 2.752 375 +0.04(+1.30%)
Oct 31, 2013 2.717 2.717 2.717 2.717 168 -0.16(-5.41%)
Oct 29, 2013 2.873 2.872 2.872 2.872 3,070 -0.03(-1.02%)
Oct 28, 2013 2.873 2.902 2.873 2.902 511 +0.12(+4.21%)
Oct 25, 2013 2.749 2.790 2.749 2.785 2,046 +0.05(+1.93%)
Oct 24, 2013 2.738 2.738 2.726 2.732 2,899 +0.01(+0.21%)
Oct 23, 2013 2.744 2.749 2.676 2.726 7,846 -0.04(-1.48%)
Oct 22, 2013 2.749 2.767 2.749 2.767 10,917 -0.01(-0.21%)
Oct 21, 2013 2.744 2.790 2.738 2.773 13,817 +0.02(+0.85%)
Oct 18, 2013 2.646 2.749 2.646 2.749 1,876 -0.01(-0.42%)
Oct 17, 2013 2.733 2.761 2.733 2.761 680 +0.01(+0.43%)
Oct 16, 2013 2.749 2.749 2.749 2.749 341 +0.08(+2.85%)
Oct 15, 2013 2.673 2.673 2.673 2.673 170 +0.02(+0.89%)
Oct 09, 2013 2.650 2.650 2.650 2.650 2,046 +0.03(+1.12%)
Oct 08, 2013 2.620 2.620 2.620 2.620 682 +0.08(+3.23%)
Oct 07, 2013 2.527 2.538 2.527 2.538 12,810 -0.02(-0.91%)
Oct 04, 2013 2.556 2.574 2.550 2.562 5,458 -0.02(-0.68%)
Oct 03, 2013 2.515 2.579 2.515 2.579 511 -0.04(-1.35%)
Oct 02, 2013 2.620 2.622 2.615 2.615 1,620 +0.03(+1.13%)
Oct 01, 2013 2.579 2.585 2.533 2.585 10,992 +0.03(+1.15%)
Sep 27, 2013 2.574 2.574 2.556 2.556 2,217 -0.06(-2.38%)
Sep 26, 2013 2.656 2.656 2.618 2.618 4,506 -0.05(-1.84%)
Sep 25, 2013 2.667 2.667 2.667 2.667 296 +0.01(+0.44%)
Sep 24, 2013 2.620 2.661 2.620 2.656 1,963 +0.05(+2.02%)
Sep 23, 2013 2.579 2.603 2.579 2.603 511 -0.04(-1.33%)
Sep 20, 2013 2.579 2.638 2.544 2.638 4,974 +0.12(+4.65%)
Sep 19, 2013 2.579 2.615 2.477 2.521 33,292 -0.12(-4.44%)
Sep 18, 2013 2.579 2.638 2.533 2.638 2,089 +0.12(+4.89%)
Sep 17, 2013 2.579 2.579 2.491 2.515 12,486 +0.07(+2.88%)
Sep 16, 2013 2.433 2.450 2.445 2.445 3,241 +0.01(+0.48%)
Sep 10, 2013 2.462 2.433 2.433 2.433 5,117 +0.02(+0.73%)
Sep 09, 2013 2.380 2.439 2.380 2.415 34,116 +0.00(+0.00%)
Sep 06, 2013 2.474 2.474 2.398 2.415 8,358 +0.02(+0.73%)
Sep 05, 2013 2.404 2.421 2.398 2.398 6,140 -0.01(-0.49%)
Sep 04, 2013 2.392 2.427 2.345 2.409 18,764 +0.06(+2.75%)
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.