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

Brasilagro ADR (NY: LND )

4.800 -0.230 (-4.57%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 4, 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 26, 2021 3.026 3.026 2.871 2.927 38,083 -0.07(-2.35%)
Feb 25, 2021 3.237 3.237 2.920 2.998 75,989 -0.20(-6.37%)
Feb 24, 2021 3.167 3.202 3.061 3.202 50,073 +0.06(+2.02%)
Feb 23, 2021 3.082 3.139 2.970 3.139 50,525 +0.02(+0.68%)
Feb 22, 2021 3.026 3.117 2.977 3.117 38,958 +0.02(+0.68%)
Feb 19, 2021 3.096 3.096 3.033 3.096 15,204 +0.04(+1.38%)
Feb 18, 2021 3.096 3.096 3.030 3.054 45,006 -0.01(-0.23%)
Feb 17, 2021 3.272 3.286 3.040 3.061 66,752 -0.20(-6.05%)
Feb 16, 2021 3.139 3.313 3.132 3.258 31,432 +0.12(+3.81%)
Feb 12, 2021 3.167 3.172 3.125 3.139 55,988 +0.01(+0.22%)
Feb 11, 2021 3.153 3.216 3.117 3.132 19,809 -0.02(-0.67%)
Feb 10, 2021 3.132 3.174 3.040 3.153 65,524 -0.14(-4.27%)
Feb 09, 2021 3.364 3.364 3.125 3.293 47,047 -0.07(-2.09%)
Feb 08, 2021 3.237 3.364 3.180 3.364 104,426 +0.18(+5.51%)
Feb 05, 2021 3.082 3.209 3.026 3.188 82,419 +0.06(+1.80%)
Feb 04, 2021 3.174 3.195 3.026 3.132 103,726 -0.20(-6.12%)
Feb 03, 2021 3.413 3.441 3.237 3.336 51,595 -0.08(-2.27%)
Feb 02, 2021 3.512 3.533 3.413 3.413 6,820 +0.03(+0.83%)
Feb 01, 2021 3.378 3.519 3.378 3.385 41,978 -0.01(-0.21%)
Jan 29, 2021 3.490 3.490 3.392 3.392 34,815 -0.20(-5.49%)
Jan 28, 2021 3.828 3.829 3.497 3.589 20,162 -0.20(-5.38%)
Jan 27, 2021 3.800 3.842 3.695 3.793 12,543 +0.03(+0.75%)
Jan 26, 2021 3.716 3.877 3.707 3.765 57,845 +0.05(+1.33%)
Jan 25, 2021 3.519 3.723 3.494 3.716 47,051 +0.27(+7.98%)
Jan 22, 2021 3.554 3.561 3.420 3.441 101,887 -0.16(-4.49%)
Jan 21, 2021 3.659 4.025 3.526 3.603 112,031 -0.10(-2.66%)
Jan 20, 2021 3.624 3.751 3.596 3.702 123,893 +0.16(+4.57%)
Jan 19, 2021 3.673 3.673 3.519 3.540 51,524 -0.32(-8.21%)
Jan 15, 2021 3.807 3.856 3.624 3.856 18,615 +0.04(+1.11%)
Jan 14, 2021 3.603 3.814 3.603 3.814 11,587 +0.23(+6.27%)
Jan 13, 2021 3.582 3.589 3.526 3.589 14,494 +0.01(+0.20%)
Jan 12, 2021 3.497 3.582 3.430 3.582 8,435 +0.13(+3.88%)
Jan 11, 2021 3.462 3.462 3.406 3.448 11,112 -0.05(-1.41%)
Jan 08, 2021 3.526 3.540 3.497 3.497 2,273 +0.03(+0.81%)
Jan 07, 2021 3.575 3.575 3.462 3.469 11,533 -0.11(-3.14%)
Jan 06, 2021 3.476 3.582 3.399 3.582 25,689 +0.11(+3.17%)
Jan 05, 2021 3.357 3.476 3.336 3.472 21,910 -0.08(-2.30%)
Jan 04, 2021 3.568 3.568 3.350 3.554 18,041 +0.04(+1.00%)
Dec 31, 2020 3.519 3.519 3.519 6,820 +0.11(+3.09%)
Dec 30, 2020 3.462 3.483 3.413 3.413 6,820 +0.01(+0.41%)
Dec 29, 2020 3.385 3.409 3.385 3.399 2,729 +0.03(+0.83%)
Dec 28, 2020 3.420 3.420 3.315 3.371 20,584 -0.10(-2.84%)
Dec 24, 2020 3.533 3.582 3.469 3.469 8,384 -0.12(-3.33%)
Dec 23, 2020 3.568 3.589 3.476 3.589 2,699 +0.08(+2.20%)
Dec 22, 2020 3.519 3.554 3.512 3.512 1,034 -0.01(-0.20%)
Dec 21, 2020 3.533 3.533 3.448 3.519 11,919 -0.09(-2.53%)
Dec 18, 2020 3.582 3.638 3.580 3.610 28,278 +0.01(+0.20%)
Dec 17, 2020 3.575 3.631 3.575 3.603 6,818 -0.04(-1.16%)
Dec 16, 2020 3.645 3.645 3.582 3.645 4,024 +0.04(+1.19%)
Dec 15, 2020 3.624 3.624 3.540 3.602 9,176 +0.03(+0.77%)
Dec 14, 2020 3.512 3.596 3.505 3.575 9,024 +0.05(+1.40%)
Dec 11, 2020 3.582 3.582 3.467 3.526 5,968 -0.06(-1.76%)
Dec 10, 2020 3.519 3.603 3.462 3.589 14,198 +0.04(+1.09%)
Dec 09, 2020 3.652 3.689 3.550 3.550 4,602 -0.06(-1.66%)
Dec 08, 2020 3.617 3.624 3.610 3.610 1,823 -0.00(-0.10%)
Dec 07, 2020 3.526 3.614 3.526 3.614 9,215 +0.01(+0.29%)
Dec 04, 2020 3.638 3.645 3.526 3.603 26,857 +0.00(+0.00%)
Dec 03, 2020 3.638 3.716 3.603 3.603 23,623 -0.04(-0.97%)
Dec 02, 2020 3.610 3.645 3.554 3.638 38,145 -0.07(-1.90%)
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.