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

Brasilagro ADR (NY: LND )

4.620 -0.170 (-3.55%)
Official Closing Price Updated: 7:00 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 30, 2017 2.373 2.413 2.367 2.367 1,727 -0.05(-2.12%)
Nov 28, 2017 2.418 2.418 2.418 34 -0.01(-0.53%)
Nov 24, 2017 2.431 2.431 2.431 203 +0.00(+0.00%)
Nov 22, 2017 2.412 2.431 2.386 2.431 4,543 +0.04(+1.61%)
Nov 21, 2017 2.386 2.463 2.315 2.392 16,022 +0.10(+4.20%)
Nov 20, 2017 2.290 2.309 2.185 2.296 9,347 -0.11(-4.55%)
Nov 17, 2017 2.284 2.405 2.064 2.405 7,744 +0.05(+1.91%)
Nov 16, 2017 2.386 2.386 2.360 2.360 777 +0.01(+0.27%)
Nov 15, 2017 2.347 2.431 2.340 2.354 6,517 +0.01(+0.27%)
Nov 14, 2017 2.352 2.399 2.320 2.347 12,847 -0.08(-3.44%)
Nov 13, 2017 2.560 2.560 2.431 2.431 2,954 -0.09(-3.57%)
Nov 09, 2017 2.521 2.521 2.521 35 +0.05(+2.08%)
Nov 08, 2017 2.560 2.560 2.469 2.470 2,489 +0.01(+0.51%)
Nov 07, 2017 2.457 2.457 2.457 2.457 5,298 -0.08(-3.01%)
Nov 06, 2017 2.438 2.533 2.438 2.533 1,825 +0.12(+5.04%)
Nov 03, 2017 2.335 2.438 2.219 2.412 9,534 -0.02(-0.81%)
Nov 01, 2017 2.432 2.432 2.432 40 -0.08(-3.06%)
Oct 31, 2017 2.515 2.537 2.476 2.508 2,787 +0.03(+1.30%)
Oct 30, 2017 2.598 2.598 2.476 2.476 2,780 -0.04(-1.78%)
Oct 27, 2017 2.624 2.648 2.515 2.521 2,907 +0.03(+1.03%)
Oct 26, 2017 2.598 2.605 2.495 2.495 1,542 +0.01(+0.51%)
Oct 24, 2017 2.483 2.483 2.483 6 -0.11(-4.24%)
Oct 23, 2017 2.605 2.605 2.593 2.593 384 -0.03(-1.20%)
Oct 20, 2017 2.585 2.624 2.585 2.624 4,820 -0.09(-3.30%)
Oct 16, 2017 2.714 2.714 2.714 0 -0.08(-3.01%)
Oct 13, 2017 2.669 2.926 2.669 2.798 22,665 +0.18(+6.80%)
Oct 11, 2017 2.620 2.620 2.620 185 -0.03(-1.19%)
Oct 10, 2017 2.418 2.670 2.418 2.651 30,102 +0.04(+1.67%)
Oct 09, 2017 2.608 2.608 2.608 2.608 796 -0.07(-2.57%)
Oct 06, 2017 2.673 2.689 2.673 2.676 9,635 +0.04(+1.62%)
Oct 04, 2017 2.634 47 -0.05(-1.83%)
Oct 03, 2017 2.664 2.683 2.645 2.683 1,747 +0.06(+2.15%)
Sep 27, 2017 2.626 93 -0.07(-2.57%)
Sep 22, 2017 2.695 15 +0.06(+2.40%)
Sep 21, 2017 2.626 2.632 2.624 2.632 5,880 -0.04(-1.42%)
Sep 20, 2017 2.683 2.683 2.649 2.670 11,291 -0.04(-1.40%)
Sep 19, 2017 2.661 2.714 2.645 2.708 11,251 +0.02(+0.70%)
Sep 18, 2017 2.676 2.714 2.670 2.689 8,859 +0.03(+1.30%)
Sep 15, 2017 2.632 2.714 2.632 2.654 22,168 +0.06(+2.32%)
Sep 14, 2017 2.525 2.607 2.525 2.594 3,326 +0.07(+2.75%)
Sep 13, 2017 2.497 2.525 2.497 2.525 5,318 +0.04(+1.52%)
Sep 12, 2017 2.462 2.487 2.462 2.487 316 -0.01(-0.50%)
Sep 08, 2017 2.500 80 +0.04(+1.80%)
Sep 07, 2017 2.449 2.455 2.449 2.455 641 +0.02(+0.78%)
Sep 06, 2017 2.429 2.436 2.417 2.436 15,294 +0.00(+0.00%)
Sep 05, 2017 2.436 2.436 2.436 2.436 262 -0.01(-0.26%)
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.