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

Brasilagro ADR (NY: LND )

4.700 -0.090 (-1.88%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Feb 27, 2015 1.663 2.028 1.564 1.914 39,478 +0.20(+11.89%)
Feb 25, 2015 1.711 1.711 1.711 1.711 1,504 +0.05(+3.25%)
Feb 24, 2015 1.795 1.795 1.657 1.657 4,715 -0.17(-9.18%)
Feb 23, 2015 1.891 1.891 1.825 1.825 3,409 -0.07(-3.48%)
Feb 17, 2015 1.885 1.891 1.891 1.891 668 +0.06(+3.50%)
Feb 09, 2015 1.819 1.827 1.827 1.827 835 -0.01(-0.55%)
Feb 06, 2015 1.837 1.837 1.837 1.837 269 -0.06(-3.13%)
Jan 30, 2015 1.855 1.897 1.855 1.896 51 +0.11(+6.35%)
Jan 23, 2015 1.801 1.801 1.783 1.783 8 -0.09(-4.66%)
Jan 21, 2015 1.903 1.870 1.870 1.870 2,005 -0.09(-4.70%)
Jan 20, 2015 2.052 2.052 1.962 1.962 12,500 -0.04(-2.09%)
Jan 16, 2015 1.992 2.004 1.992 2.004 2,005 +0.01(+0.60%)
Jan 15, 2015 2.004 2.004 1.992 1.992 1,504 -0.04(-2.06%)
Jan 14, 2015 2.052 2.054 2.034 2.034 4,730 -0.10(-4.75%)
Jan 13, 2015 2.166 2.208 2.136 2.136 4,019 +0.03(+1.41%)
Jan 12, 2015 2.058 2.112 2.034 2.106 3,530 +0.05(+2.62%)
Jan 09, 2015 2.052 2.070 2.052 2.052 1,813 +0.10(+5.21%)
Jan 08, 2015 1.950 1.950 1.950 1.950 334 +0.04(+2.23%)
Jan 07, 2015 1.903 1.956 1.897 1.908 3,725 -0.02(-1.27%)
Jan 06, 2015 1.926 1.962 1.897 1.932 13,560 +0.02(+1.25%)
Jan 05, 2015 1.909 1.909 1.909 1.909 8,691 +0.02(+1.27%)
Jan 02, 2015 1.789 1.885 1.789 1.885 40,029 +0.11(+6.06%)
Dec 31, 2014 1.789 1.777 1.777 1.777 3,844 -0.10(-5.14%)
Dec 30, 2014 1.873 1.873 1.873 1.873 869 +0.08(+4.72%)
Dec 29, 2014 1.789 1.789 1.789 1.789 183 -0.01(-0.33%)
Dec 23, 2014 1.807 1.795 1.795 1.795 2,507 -0.02(-1.32%)
Dec 22, 2014 1.717 1.819 1.717 1.819 6,373 +0.05(+3.05%)
Dec 19, 2014 1.765 1.765 1.765 1.765 198 +0.01(+0.34%)
Dec 18, 2014 1.753 1.771 1.753 1.759 4,011 +0.05(+2.80%)
Dec 17, 2014 1.711 1.747 1.705 1.711 7,205 -0.02(-1.03%)
Dec 16, 2014 2.016 2.016 1.705 1.729 6,944 -0.35(-16.96%)
Dec 15, 2014 1.723 2.082 1.723 2.082 12,184 +0.34(+19.18%)
Dec 12, 2014 1.747 1.753 1.741 1.747 24,224 +0.01(+0.72%)
Dec 11, 2014 1.693 1.734 1.675 1.734 15,706 -0.00(-0.03%)
Dec 08, 2014 1.735 1.735 1.735 1.735 5,181 +0.00(+0.00%)
Dec 04, 2014 1.735 1.735 1.735 1.735 1,671 -0.01(-0.34%)
Dec 02, 2014 1.645 1.741 1.741 1.741 5,014 +0.11(+6.59%)
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.