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

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
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 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.