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 (%)
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%)
Jun 01, 2015 1.723 1.723 1.626 1.626 1,160 -0.05(-3.03%)
May 29, 2015 1.652 1.677 1.652 1.677 454 +0.09(+5.43%)
May 27, 2015 1.591 1.591 1.591 1.591 5 -0.03(-1.88%)
May 26, 2015 1.621 1.621 1.621 1.621 346 +0.07(+4.59%)
May 22, 2015 1.560 1.550 1.550 1.550 12,198 +0.11(+7.77%)
May 21, 2015 1.637 1.718 1.438 1.438 5,036 -0.15(-9.43%)
May 20, 2015 1.590 1.626 1.572 1.588 4,714 +0.05(+3.46%)
May 19, 2015 1.525 1.535 1.525 1.535 983 -0.03(-1.86%)
May 18, 2015 1.564 1.564 1.564 1.564 430 -0.00(-0.05%)
May 13, 2015 1.565 1.565 1.565 1.565 196 -0.04(-2.26%)
May 07, 2015 1.601 1.601 1.601 1.601 5 +0.03(+1.94%)
May 06, 2015 1.479 1.571 1.479 1.571 2,361 +0.07(+4.75%)
May 05, 2015 1.504 1.530 1.499 1.499 2,372 -0.06(-3.91%)
May 04, 2015 1.560 1.560 1.560 1.560 1,355 -0.04(-2.54%)
Apr 28, 2015 1.667 1.667 1.586 1.601 39 +0.08(+5.00%)
Apr 24, 2015 1.571 1.525 1.525 1.525 393 +0.00(+0.00%)
Apr 22, 2015 1.525 1.525 1.525 1.525 4,328 +0.03(+1.69%)
Apr 17, 2015 1.499 1.499 1.499 1.499 393 +0.00(+0.00%)
Apr 10, 2015 1.499 1.499 1.499 1.499 196 -0.03(-1.67%)
Apr 09, 2015 1.449 1.525 1.449 1.525 7,000 +0.08(+5.26%)
Apr 08, 2015 1.454 1.484 1.449 1.449 10,962 +0.08(+5.56%)
Apr 06, 2015 1.377 1.377 1.372 1.372 49 -0.01(-0.37%)
Apr 02, 2015 1.393 1.377 1.377 1.377 1,574 -0.06(-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.