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 29, 2019 2.755 2.755 2.719 2.732 5,304 -0.00(-0.03%)
Nov 27, 2019 2.748 2.748 2.728 2.733 2,947 +0.01(+0.43%)
Nov 26, 2019 2.735 2.748 2.721 2.721 1,591 -0.01(-0.49%)
Nov 25, 2019 2.721 2.735 2.679 2.735 4,102 -0.00(-0.18%)
Nov 22, 2019 2.748 2.748 2.701 2.740 1,031 -0.01(-0.32%)
Nov 21, 2019 2.748 2.748 2.748 2.748 209 +0.00(+0.00%)
Nov 20, 2019 2.748 2.748 2.748 2.748 318 +0.01(+0.50%)
Nov 19, 2019 2.742 2.742 2.735 2.735 895 +0.02(+0.75%)
Nov 18, 2019 2.687 2.742 2.674 2.714 14,124 +0.03(+1.27%)
Nov 15, 2019 2.721 2.721 2.681 2.681 3,536 -0.04(-1.49%)
Nov 14, 2019 2.748 2.748 2.721 2.721 1,797 +0.07(+2.82%)
Nov 13, 2019 2.748 2.748 2.647 2.647 111,271 -0.07(-2.62%)
Nov 12, 2019 2.748 2.748 2.714 2.718 4,836 -0.00(-0.12%)
Nov 11, 2019 2.748 2.748 2.721 2.721 4,319 -0.03(-0.99%)
Nov 08, 2019 2.816 2.816 2.748 2.748 4,715 -0.10(-3.57%)
Nov 07, 2019 2.850 2.850 2.850 2.850 346 +0.00(+0.00%)
Nov 06, 2019 2.809 2.850 2.809 2.850 726 -0.00(-0.05%)
Nov 05, 2019 2.852 2.852 2.852 2.852 366 +0.04(+1.25%)
Nov 04, 2019 2.809 2.854 2.809 2.816 3,023 +0.01(+0.24%)
Nov 01, 2019 2.843 2.843 2.809 2.809 3,978 +0.00(+0.00%)
Oct 31, 2019 2.809 2.830 2.809 2.809 1,607 -0.03(-1.17%)
Oct 30, 2019 2.857 2.857 2.843 2.843 397 -0.03(-1.02%)
Oct 29, 2019 2.872 2.872 207 +0.00(+0.00%)
Oct 28, 2019 2.891 2.891 2.872 2.872 3,524 +0.04(+1.49%)
Oct 25, 2019 2.891 2.891 2.748 2.830 2,799 +0.01(+0.48%)
Oct 24, 2019 2.864 2.871 2.816 2.816 30,560 -0.05(-1.89%)
Oct 23, 2019 2.864 2.871 2.854 2.871 10,923 +0.03(+1.20%)
Oct 22, 2019 2.789 2.850 2.789 2.837 8,564 +0.04(+1.46%)
Oct 21, 2019 2.748 2.796 2.748 2.796 2,615 +0.05(+1.73%)
Oct 18, 2019 2.721 2.771 2.721 2.748 10,904 +0.01(+0.50%)
Oct 17, 2019 2.762 2.809 2.735 2.735 5,014 -0.01(-0.31%)
Oct 16, 2019 2.766 2.766 2.740 2.743 7,856 -0.03(-1.21%)
Oct 15, 2019 2.830 2.830 2.777 2.777 6,544 -0.01(-0.52%)
Oct 14, 2019 2.791 2.798 2.785 2.791 15,285 +0.08(+3.09%)
Oct 11, 2019 2.817 2.817 2.688 2.708 6,063 -0.11(-3.88%)
Oct 10, 2019 2.791 2.817 2.753 2.817 2,930 +0.02(+0.69%)
Oct 09, 2019 2.798 2.798 2.782 2.798 766 +0.08(+3.08%)
Oct 08, 2019 2.714 2.714 2.714 2.714 253 +0.00(+0.00%)
Oct 07, 2019 2.746 2.772 2.714 2.714 3,610 -0.04(-1.35%)
Oct 04, 2019 2.751 2.751 2.751 2.751 621 -0.01(-0.29%)
Oct 03, 2019 2.753 2.759 2.715 2.759 2,633 +0.05(+1.90%)
Oct 02, 2019 2.701 2.714 2.701 2.708 6,982 +0.01(+0.24%)
Oct 01, 2019 2.656 2.720 2.656 2.701 8,915 +0.06(+2.19%)
Sep 30, 2019 2.766 2.766 2.643 2.643 2,316 -0.08(-3.04%)
Sep 27, 2019 2.740 2.740 2.726 2.726 621 -0.01(-0.50%)
Sep 26, 2019 2.785 2.785 2.727 2.740 827 +0.04(+1.43%)
Sep 25, 2019 2.695 2.727 2.695 2.701 3,031 +0.10(+3.96%)
Sep 24, 2019 2.701 2.704 2.598 2.598 1,024 -0.01(-0.49%)
Sep 23, 2019 2.714 2.753 2.611 2.611 1,506 -0.14(-4.92%)
Sep 20, 2019 2.733 2.759 2.733 2.746 7,929 -0.01(-0.46%)
Sep 19, 2019 2.774 2.774 2.759 2.759 4,073 +0.00(+0.00%)
Sep 18, 2019 2.759 2.759 2.759 2.759 401 -0.01(-0.23%)
Sep 17, 2019 2.759 2.803 2.759 2.766 12,627 +0.00(+0.00%)
Sep 16, 2019 2.804 2.807 2.766 2.766 5,861 -0.01(-0.46%)
Sep 13, 2019 2.778 2.778 2.778 2.778 155 +0.00(+0.00%)
Sep 12, 2019 2.753 2.804 2.753 2.778 6,336 -0.03(-1.14%)
Sep 11, 2019 2.753 2.811 2.753 2.811 1,205 +0.05(+1.86%)
Sep 10, 2019 2.759 2.759 2.758 2.759 5,969 +0.03(+1.18%)
Sep 09, 2019 2.817 2.817 2.727 2.727 3,097 +0.07(+2.66%)
Sep 06, 2019 2.663 2.791 2.656 2.656 4,509 -0.01(-0.38%)
Sep 05, 2019 2.695 2.701 2.656 2.666 6,984 +0.01(+0.38%)
Sep 04, 2019 2.637 2.656 2.611 2.656 4,652 +0.09(+3.51%)
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.