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 (%)
Jun 30, 2015 2.064 2.094 2.064 2.093 36 -0.05(-2.30%)
Jun 29, 2015 2.142 2.142 2.142 2.142 760 -0.07(-3.24%)
Jun 26, 2015 2.244 2.244 2.208 2.214 4,594 +0.01(+0.54%)
Jun 24, 2015 2.178 2.202 2.178 2.202 122 +0.08(+3.66%)
Jun 23, 2015 2.112 2.124 2.112 2.124 3,677 -0.03(-1.39%)
Jun 22, 2015 2.166 2.166 2.154 2.154 2,383 +0.05(+2.27%)
Jun 19, 2015 2.052 2.148 2.052 2.106 1,069 +0.03(+1.44%)
Jun 17, 2015 2.124 2.076 2.076 2.076 2,172 -0.01(-0.29%)
Jun 16, 2015 2.112 2.165 2.082 2.082 2,507 -0.04(-1.70%)
Jun 15, 2015 2.160 2.160 2.112 2.118 1,014 +0.02(+0.85%)
Jun 12, 2015 2.166 2.166 2.100 2.100 585 -0.04(-1.68%)
Jun 11, 2015 2.064 2.166 2.004 2.136 13,458 +0.34(+19.00%)
Jun 10, 2015 2.004 2.010 1.795 1.795 23,336 -0.14(-7.12%)
Jun 09, 2015 1.944 1.944 1.932 1.932 49,640 +0.01(+0.31%)
Jun 08, 2015 1.926 1.926 1.926 1.926 6,079 -0.02(-0.92%)
Jun 03, 2015 1.944 1.944 1.944 1.944 138 +0.01(+0.58%)
Jun 02, 2015 1.898 1.933 1.898 1.933 553 +0.02(+0.98%)
Jun 01, 2015 2.028 2.028 1.914 1.914 986 -0.06(-3.03%)
May 29, 2015 1.944 1.974 1.944 1.974 386 +0.10(+5.43%)
May 27, 2015 1.873 1.873 1.873 1.873 5 -0.04(-1.88%)
May 26, 2015 1.909 1.909 1.909 1.909 294 +0.08(+4.59%)
May 22, 2015 1.837 1.825 1.825 1.825 10,363 +0.13(+7.77%)
May 21, 2015 1.926 2.022 1.693 1.693 4,278 -0.18(-9.43%)
May 20, 2015 1.872 1.914 1.850 1.869 4,004 +0.06(+3.46%)
May 19, 2015 1.795 1.807 1.795 1.807 835 -0.03(-1.86%)
May 18, 2015 1.841 1.841 1.841 1.841 366 -0.00(-0.06%)
May 13, 2015 1.843 1.842 1.842 1.842 167 -0.04(-2.26%)
May 07, 2015 1.885 1.885 1.885 1.885 5 +0.04(+1.94%)
May 06, 2015 1.741 1.849 1.741 1.849 2,005 +0.08(+4.75%)
May 05, 2015 1.771 1.801 1.765 1.765 2,015 -0.07(-3.91%)
May 04, 2015 1.837 1.837 1.837 1.837 1,151 -0.05(-2.54%)
Apr 28, 2015 1.962 1.962 1.867 1.885 33 +0.09(+5.00%)
Apr 24, 2015 1.849 1.795 1.795 1.795 334 +0.00(+0.00%)
Apr 22, 2015 1.795 1.795 1.795 1.795 3,677 +0.03(+1.70%)
Apr 17, 2015 1.765 1.765 1.765 1.765 334 +0.00(+0.00%)
Apr 10, 2015 1.765 1.765 1.765 1.765 167 -0.03(-1.67%)
Apr 09, 2015 1.705 1.795 1.705 1.795 5,947 +0.09(+5.26%)
Apr 08, 2015 1.711 1.747 1.705 1.705 9,313 +0.09(+5.56%)
Apr 06, 2015 1.621 1.621 1.615 1.615 41 -0.01(-0.37%)
Apr 02, 2015 1.639 1.621 1.621 1.621 1,337 -0.07(-3.90%)
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.