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

Brasilagro ADR (NY: LND )

4.630 -0.070 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2016 1.861 1.866 1.821 1.821 571 -0.03(-1.54%)
May 27, 2016 1.861 1.849 1.849 1.849 9,139 +0.00(+0.00%)
May 25, 2016 1.849 1.849 1.849 1.849 9,139 -0.03(-1.52%)
May 23, 2016 1.878 1.878 1.878 1.878 878 +0.03(+1.54%)
May 20, 2016 1.900 1.932 1.849 1.849 6,944 -0.03(-1.81%)
May 19, 2016 1.878 1.883 1.878 1.883 681 -0.05(-2.36%)
May 18, 2016 1.929 1.929 1.929 1.929 587 -0.01(-0.29%)
May 17, 2016 1.935 1.935 1.935 1.935 1,892 -0.02(-0.87%)
May 16, 2016 2.008 2.008 1.952 1.952 1,240 -0.01(-0.29%)
May 13, 2016 1.957 1.957 1.957 1.957 1,757 +0.03(+1.74%)
May 12, 2016 1.964 1.964 1.924 1.924 3,068 -0.07(-3.40%)
May 11, 2016 1.991 1.991 1.991 1.991 597 +0.06(+3.24%)
May 10, 2016 1.969 1.991 1.923 1.929 34,978 +0.02(+0.90%)
May 09, 2016 1.912 1.912 1.861 1.912 7,865 -0.03(-1.76%)
May 06, 2016 1.946 1.946 1.946 1.946 492 +0.01(+0.59%)
May 05, 2016 1.963 1.980 1.935 1.935 949 +0.05(+2.41%)
May 04, 2016 1.889 1.917 1.855 1.889 5,156 -0.05(-2.72%)
May 02, 2016 2.060 2.060 1.895 1.942 158 +0.02(+0.97%)
Apr 29, 2016 1.952 2.008 1.923 1.923 6,269 -0.06(-2.87%)
Apr 28, 2016 1.980 1.980 1.980 1.980 362 +0.07(+3.88%)
Apr 27, 2016 1.923 1.940 1.872 1.906 5,657 -0.07(-3.74%)
Apr 25, 2016 1.963 1.991 1.963 1.980 267 +0.05(+2.56%)
Apr 22, 2016 1.974 1.974 1.931 1.931 12,037 -0.09(-4.42%)
Apr 21, 2016 2.002 2.020 2.002 2.020 1,669 +0.01(+0.28%)
Apr 19, 2016 1.991 2.014 1.991 2.014 15 +0.09(+4.73%)
Apr 18, 2016 1.969 1.969 1.923 1.923 5,465 -0.06(-2.87%)
Apr 15, 2016 1.946 1.980 1.946 1.980 1,101 +0.09(+4.82%)
Apr 13, 2016 1.866 1.889 1.866 1.889 664 +0.02(+1.22%)
Apr 12, 2016 1.866 1.866 1.866 1.866 247 +0.00(+0.00%)
Apr 11, 2016 1.866 1.866 1.860 1.866 13,181 +0.05(+2.82%)
Apr 08, 2016 1.764 1.866 1.701 1.815 97,967 +0.05(+2.57%)
Apr 07, 2016 1.843 1.843 1.770 1.770 1,759 -0.03(-1.89%)
Apr 06, 2016 1.843 1.843 1.787 1.804 1,233 +0.04(+2.56%)
Apr 05, 2016 1.809 1.809 1.758 1.759 7,014 -0.02(-0.93%)
Apr 04, 2016 1.798 1.798 1.713 1.775 5,102 -0.01(-0.64%)
Mar 30, 2016 1.787 1.787 1.787 1.787 5 +0.00(+0.00%)
Mar 28, 2016 1.758 1.792 1.758 1.787 1 +0.08(+4.67%)
Mar 23, 2016 1.707 1.707 1.707 1.707 351 -0.09(-4.76%)
Mar 22, 2016 1.764 1.792 1.764 1.792 6,432 +0.03(+1.66%)
Mar 21, 2016 1.764 1.764 1.763 1.763 1,666 -0.03(-1.63%)
Mar 18, 2016 1.781 1.792 1.730 1.792 1,768 +0.06(+3.62%)
Mar 17, 2016 1.730 1.730 1.730 1.730 175 +0.05(+2.70%)
Mar 16, 2016 1.696 1.758 1.661 1.684 5,219 -0.03(-1.66%)
Mar 15, 2016 1.764 1.764 1.696 1.713 3,875 -0.07(-4.14%)
Mar 14, 2016 1.792 1.792 1.783 1.787 13,541 -0.01(-0.32%)
Mar 11, 2016 1.792 1.792 1.792 1.792 258 +0.07(+3.96%)
Mar 10, 2016 1.724 1.724 1.724 1.724 207 -0.02(-0.98%)
Mar 09, 2016 1.734 1.787 1.730 1.741 4,284 +0.05(+3.03%)
Mar 08, 2016 1.678 1.690 1.678 1.690 5,434 +0.02(+1.02%)
Mar 07, 2016 1.656 1.787 1.656 1.673 16,032 +0.02(+1.38%)
Mar 04, 2016 1.650 1.650 1.644 1.650 3,956 +0.06(+3.94%)
Mar 03, 2016 1.599 1.599 1.587 1.587 887 +0.04(+2.57%)
Mar 01, 2016 1.531 1.548 1.531 1.548 1 +0.00(+0.00%)
Feb 29, 2016 1.548 1.548 1.548 1.548 374 -0.01(-0.33%)
Feb 25, 2016 1.605 1.605 1.553 1.553 35 -0.06(-3.90%)
Feb 24, 2016 1.696 1.696 1.616 1.616 2,460 -0.06(-3.73%)
Feb 23, 2016 1.548 1.678 1.383 1.678 12,830 +0.14(+9.26%)
Feb 17, 2016 1.479 1.536 1.474 1.536 10 +0.12(+8.43%)
Feb 16, 2016 1.450 1.450 1.417 1.417 397 -0.01(-0.88%)
Feb 12, 2016 1.394 1.429 1.429 1.429 3,163 +0.07(+5.11%)
Feb 11, 2016 1.337 1.360 1.337 1.360 7,353 +0.09(+6.70%)
Feb 10, 2016 1.331 1.343 1.274 1.274 585 +0.00(+0.00%)
Feb 09, 2016 1.356 1.356 1.274 1.274 727 -0.05(-3.44%)
Feb 08, 2016 1.366 1.366 1.223 1.320 4,878 -0.05(-3.34%)
Feb 05, 2016 1.337 1.366 1.281 1.366 4,762 +0.00(+0.00%)
Feb 04, 2016 1.360 1.377 1.360 1.366 9,490 +0.05(+3.90%)
Feb 03, 2016 1.309 1.314 1.309 1.314 1,232 +0.05(+4.05%)
Feb 02, 2016 1.309 1.309 1.263 1.263 1,634 -0.06(-4.31%)
Feb 01, 2016 1.320 1.320 1.320 1.320 1,536 -0.01(-0.43%)
Jan 29, 2016 1.297 1.326 1.282 1.326 1,583 +0.05(+3.56%)
Jan 28, 2016 1.286 1.343 1.241 1.280 21,189 +0.03(+2.27%)
Jan 27, 2016 1.331 1.363 1.252 1.252 12,910 -0.12(-8.71%)
Jan 26, 2016 1.405 1.440 1.336 1.371 27,760 -0.15(-10.07%)
Jan 25, 2016 1.468 1.525 1.454 1.525 3,154 +0.09(+6.35%)
Jan 22, 2016 1.434 1.434 1.434 1.434 727 +0.05(+3.70%)
Jan 21, 2016 1.422 1.428 1.383 1.383 2,829 -0.04(-2.80%)
Jan 20, 2016 1.485 1.508 1.422 1.422 9,228 -0.06(-3.85%)
Jan 19, 2016 1.496 1.525 1.479 1.479 5,703 -0.04(-2.62%)
Jan 15, 2016 1.519 1.519 1.519 1.519 2,109 +0.01(+0.38%)
Jan 13, 2016 1.565 1.707 1.513 1.513 87 -0.06(-3.97%)
Jan 11, 2016 1.565 1.576 1.576 1.576 7,205 +0.02(+1.46%)
Jan 07, 2016 1.570 1.570 1.553 1.553 43 -0.02(-1.44%)
Jan 06, 2016 1.650 1.650 1.576 1.576 7,789 -0.04(-2.42%)
Jan 05, 2016 1.610 1.872 1.582 1.615 82,510 +0.01(+0.66%)
Jan 04, 2016 1.650 1.650 1.570 1.605 17,840 -0.06(-3.71%)
Dec 31, 2015 1.667 1.666 1.666 1.666 1,230 +0.04(+2.75%)
Dec 29, 2015 1.616 1.622 1.616 1.622 123 +0.02(+1.42%)
Dec 28, 2015 1.599 1.599 1.592 1.599 12,519 +0.04(+2.67%)
Dec 21, 2015 1.570 1.557 1.557 1.557 5,975 -0.04(-2.36%)
Dec 17, 2015 1.570 1.593 1.570 1.595 21 -0.00(-0.24%)
Dec 16, 2015 1.576 1.599 1.576 1.599 1,319 +0.06(+4.07%)
Dec 14, 2015 1.553 1.582 1.536 1.536 70 +0.00(+0.00%)
Dec 11, 2015 1.605 1.605 1.536 1.536 3,453 -0.10(-5.91%)
Dec 09, 2015 1.616 1.633 1.633 1.633 1,581 +0.07(+4.35%)
Dec 08, 2015 1.581 1.581 1.565 1.565 351 -0.03(-1.79%)
Dec 07, 2015 1.593 1.593 1.593 1.593 3,768 -0.01(-0.43%)
Dec 04, 2015 1.600 1.600 1.600 1.600 645 -0.01(-0.64%)
Dec 03, 2015 1.593 1.610 1.593 1.610 1,580 +0.07(+4.43%)
Dec 02, 2015 1.542 1.542 1.542 1.542 189 -0.03(-2.17%)
Dec 01, 2015 1.610 1.610 1.576 1.576 1,854 +0.02(+1.09%)
Nov 30, 2015 1.644 1.644 1.536 1.559 10,965 -0.14(-8.46%)
Nov 27, 2015 1.701 1.730 1.701 1.703 1,397 +0.05(+2.87%)
Nov 25, 2015 1.656 1.656 1.656 1.656 1,933 -0.05(-3.00%)
Nov 24, 2015 1.713 1.713 1.680 1.707 1,270 +0.05(+2.74%)
Nov 23, 2015 1.661 1.661 1.661 1.661 7,220 -0.05(-2.86%)
Nov 20, 2015 1.706 1.710 1.706 1.710 2,133 +0.03(+1.55%)
Nov 18, 2015 1.678 1.684 1.684 1.684 351 +0.01(+0.34%)
Nov 17, 2015 1.678 1.678 1.678 1.678 3,066 +0.00(+0.00%)
Nov 16, 2015 1.741 1.741 1.678 1.678 6,172 +0.00(+0.00%)
Nov 13, 2015 1.678 1.678 1.678 1.678 905 -0.05(-2.96%)
Nov 12, 2015 1.730 1.730 1.730 1.730 316 -0.02(-1.30%)
Nov 11, 2015 1.752 1.752 1.708 1.752 2,110 +0.03(+1.65%)
Nov 10, 2015 1.746 1.746 1.724 1.724 2,460 -0.01(-0.65%)
Nov 09, 2015 1.735 1.735 1.735 1.735 455 +0.06(+3.39%)
Nov 06, 2015 1.678 1.678 1.678 1.678 247 +0.02(+1.37%)
Nov 05, 2015 1.656 1.656 1.656 1.656 175 -0.02(-1.36%)
Nov 04, 2015 1.627 1.678 1.622 1.678 877 -0.02(-1.01%)
Nov 03, 2015 1.627 1.696 1.627 1.696 922 +0.05(+2.73%)
Nov 02, 2015 1.656 1.656 1.650 1.650 543 +0.05(+3.23%)
Oct 30, 2015 1.690 1.690 1.513 1.599 14,053 -0.09(-5.39%)
Oct 29, 2015 1.570 1.690 1.570 1.690 9,800 -0.05(-2.75%)
Oct 28, 2015 1.753 1.753 1.692 1.738 5,426 +0.07(+3.89%)
Oct 27, 2015 1.637 1.698 1.637 1.673 2,349 +0.09(+5.85%)
Oct 26, 2015 1.626 1.708 1.469 1.580 61,805 -0.09(-5.21%)
Oct 23, 2015 1.667 1.667 1.667 1.667 196 -0.09(-4.93%)
Oct 22, 2015 1.753 1.753 1.753 1.753 787 +0.06(+3.29%)
Oct 20, 2015 1.667 1.698 1.667 1.698 7 +0.08(+4.70%)
Oct 19, 2015 1.621 1.621 1.621 1.621 5,219 -0.01(-0.31%)
Oct 16, 2015 1.626 1.626 1.626 1.626 1,873 -0.03(-1.54%)
Oct 15, 2015 1.621 1.698 1.621 1.652 5,461 +0.09(+5.52%)
Oct 13, 2015 1.753 1.881 1.510 1.565 133 -0.06(-3.75%)
Oct 09, 2015 1.637 1.626 1.626 1.626 11,018 +0.02(+1.27%)
Oct 08, 2015 1.631 1.631 1.581 1.606 1,713 +0.02(+1.28%)
Oct 07, 2015 1.545 1.586 1.545 1.586 621 +0.10(+6.85%)
Oct 05, 2015 1.504 1.484 1.484 1.484 1,967 +0.03(+1.74%)
Oct 02, 2015 1.459 1.459 1.459 1.459 196 +0.06(+3.99%)
Sep 29, 2015 1.454 1.403 1.403 1.403 983 -0.01(-0.72%)
Sep 28, 2015 1.413 1.413 1.413 1.413 204 -0.03(-1.77%)
Sep 25, 2015 1.443 1.489 1.438 1.438 1,697 +0.04(+2.91%)
Sep 24, 2015 1.372 1.423 1.372 1.398 4,184 +0.02(+1.48%)
Sep 23, 2015 1.418 1.418 1.377 1.377 560 -0.03(-1.81%)
Sep 22, 2015 1.403 1.403 1.403 1.403 198 +0.03(+2.22%)
Sep 21, 2015 1.454 1.454 1.372 1.372 6,360 -0.11(-7.22%)
Sep 18, 2015 1.499 1.525 1.479 1.479 787 -0.08(-5.21%)
Sep 17, 2015 1.540 1.560 1.540 1.560 10,307 +0.01(+0.33%)
Sep 16, 2015 1.525 1.555 1.525 1.555 7,301 +0.06(+3.73%)
Sep 15, 2015 1.479 1.591 1.479 1.499 10,242 -0.03(-1.67%)
Sep 14, 2015 1.572 1.572 1.525 1.525 836 -0.01(-0.66%)
Sep 11, 2015 1.535 1.535 1.535 1.535 456 +0.04(+2.86%)
Sep 09, 2015 1.510 1.492 1.492 1.492 787 +0.03(+1.94%)
Sep 08, 2015 1.398 1.464 1.398 1.464 787 -0.06(-4.00%)
Sep 04, 2015 1.540 1.525 1.525 1.525 2,557 +0.06(+4.17%)
Sep 01, 2015 1.464 1.464 1.464 1.464 196 -0.03(-2.04%)
Aug 28, 2015 1.494 1.494 1.494 1.494 106 -0.05(-2.97%)
Aug 27, 2015 1.540 1.540 1.540 1.540 196 -0.01(-0.66%)
Aug 26, 2015 1.540 1.550 1.540 1.550 3,541 -0.04(-2.24%)
Aug 25, 2015 1.997 1.997 1.581 1.586 13,245 +0.06(+3.65%)
Aug 24, 2015 1.591 1.591 1.530 1.530 590 -0.10(-5.94%)
Aug 21, 2015 1.621 1.646 1.601 1.626 13,727 +0.05(+3.19%)
Aug 20, 2015 1.572 1.576 1.572 1.576 4,074 -0.05(-2.79%)
Aug 19, 2015 1.621 1.621 1.621 1.621 196 +0.01(+0.63%)
Aug 18, 2015 1.611 1.611 1.611 1.611 196 +0.04(+2.70%)
Aug 17, 2015 1.611 1.611 1.565 1.569 985 +0.01(+0.54%)
Aug 13, 2015 1.596 1.560 1.560 1.560 393 -0.07(-4.06%)
Aug 11, 2015 1.601 1.626 1.626 1.626 4,918 -0.01(-0.90%)
Aug 10, 2015 1.637 1.641 1.637 1.641 482 +0.05(+3.16%)
Aug 06, 2015 1.586 1.616 1.586 1.591 393 -0.01(-0.47%)
Aug 05, 2015 1.598 1.598 1.598 1.598 293 +0.01(+0.47%)
Aug 04, 2015 1.657 1.657 1.591 1.591 7,990 -0.07(-3.99%)
Aug 03, 2015 1.612 1.657 1.612 1.657 1,158 +0.00(+0.00%)
Jul 30, 2015 1.703 1.657 1.657 1.657 393 -0.02(-0.97%)
Jul 29, 2015 1.596 1.673 1.591 1.673 4,033 +0.08(+4.84%)
Jul 28, 2015 1.637 1.637 1.591 1.596 16,139 -0.07(-3.98%)
Jul 27, 2015 1.733 1.733 1.662 1.662 659 -0.05(-2.97%)
Jul 24, 2015 1.759 1.759 1.713 1.713 1,871 -0.03(-1.46%)
Jul 23, 2015 1.804 1.804 1.738 1.738 645 -0.02(-0.87%)
Jul 21, 2015 1.753 1.753 1.753 1.753 13,379 +0.00(+0.00%)
Jul 20, 2015 1.764 1.764 1.753 1.753 635 -0.05(-2.82%)
Jul 17, 2015 1.804 1.804 1.804 1.804 401 +0.03(+1.43%)
Jul 15, 2015 1.779 1.779 1.759 1.779 181 +0.03(+1.74%)
Jul 14, 2015 1.728 1.779 1.667 1.748 3,419 -0.01(-0.29%)
Jul 10, 2015 1.682 1.753 1.753 1.753 1,967 +0.11(+6.81%)
Jul 09, 2015 1.708 1.708 1.637 1.642 1,993 -0.08(-4.44%)
Jul 08, 2015 1.671 1.718 1.671 1.718 1,009 +0.01(+0.30%)
Jul 07, 2015 1.753 1.753 1.713 1.713 1,113 -0.04(-2.32%)
Jul 06, 2015 1.753 1.753 1.753 1.753 196 +0.05(+2.98%)
Jul 02, 2015 1.703 1.703 1.703 1.703 196 -0.08(-4.23%)
Jun 30, 2015 1.753 1.779 1.753 1.778 43 -0.04(-2.30%)
Jun 29, 2015 1.820 1.820 1.820 1.820 895 -0.06(-3.24%)
Jun 26, 2015 1.906 1.906 1.875 1.881 5,408 +0.01(+0.54%)
Jun 24, 2015 1.850 1.870 1.850 1.870 143 +0.07(+3.66%)
Jun 23, 2015 1.794 1.804 1.794 1.804 4,328 -0.03(-1.39%)
Jun 22, 2015 1.840 1.840 1.830 1.830 2,805 +0.04(+2.27%)
Jun 19, 2015 1.743 1.825 1.743 1.789 1,259 +0.03(+1.44%)
Jun 17, 2015 1.804 1.764 1.764 1.764 2,557 -0.01(-0.29%)
Jun 16, 2015 1.794 1.839 1.769 1.769 2,951 -0.03(-1.70%)
Jun 15, 2015 1.835 1.835 1.794 1.799 1,194 +0.02(+0.85%)
Jun 12, 2015 1.840 1.840 1.784 1.784 688 -0.03(-1.68%)
Jun 11, 2015 1.753 1.840 1.703 1.814 15,842 +0.29(+19.00%)
Jun 10, 2015 1.703 1.708 1.525 1.525 27,470 -0.12(-7.12%)
Jun 09, 2015 1.652 1.652 1.642 1.642 58,433 +0.01(+0.31%)
Jun 08, 2015 1.637 1.637 1.637 1.637 7,155 -0.02(-0.92%)
Jun 03, 2015 1.652 1.652 1.652 1.652 163 +0.01(+0.58%)
Jun 02, 2015 1.612 1.642 1.612 1.642 651 +0.02(+0.98%)
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.