Skip to main content

Brasilagro ADR (NY: LND )

4.770 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.