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

Brasilagro ADR (NY: LND )

4.620 UNCHANGED
Streaming Delayed 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, 2023 4.509 4.696 4.509 4.625 39,776 +0.16(+3.60%)
Jun 29, 2023 4.491 4.491 4.446 4.464 26,517 +0.00(+0.10%)
Jun 28, 2023 4.509 4.553 4.428 4.459 89,115 -0.09(-2.06%)
Jun 27, 2023 4.678 4.777 4.527 4.553 61,887 -0.21(-4.32%)
Jun 26, 2023 4.803 4.862 4.714 4.759 52,584 +0.01(+0.19%)
Jun 23, 2023 4.723 4.812 4.687 4.750 41,511 +0.07(+1.53%)
Jun 22, 2023 4.625 4.678 4.571 4.678 17,872 +0.03(+0.58%)
Jun 21, 2023 4.652 4.696 4.607 4.652 43,808 +0.01(+0.19%)
Jun 20, 2023 4.705 4.714 4.607 4.643 62,670 +0.16(+3.59%)
Jun 16, 2023 4.375 4.500 4.375 4.482 36,404 +0.08(+1.83%)
Jun 15, 2023 4.419 4.433 4.375 4.402 39,069 +0.01(+0.20%)
Jun 14, 2023 4.330 4.410 4.250 4.393 78,412 +0.14(+3.36%)
Jun 13, 2023 4.294 4.330 4.250 4.250 25,758 -0.06(-1.45%)
Jun 12, 2023 4.339 4.339 4.223 4.312 66,195 -0.04(-0.82%)
Jun 09, 2023 4.437 4.437 4.277 4.348 31,002 -0.08(-1.80%)
Jun 08, 2023 4.402 4.437 4.321 4.428 36,015 +0.07(+1.63%)
Jun 07, 2023 4.294 4.357 4.232 4.357 83,425 +0.10(+2.31%)
Jun 06, 2023 4.178 4.268 4.134 4.259 50,322 +0.10(+2.36%)
Jun 05, 2023 4.116 4.205 4.107 4.160 64,553 +0.05(+1.30%)
Jun 02, 2023 4.098 4.241 4.098 4.107 45,487 +0.05(+1.32%)
Jun 01, 2023 4.116 4.116 4.035 4.053 27,322 +0.01(+0.22%)
May 31, 2023 4.044 4.089 4.009 4.044 60,346 -0.04(-1.09%)
May 30, 2023 4.152 4.178 4.089 4.089 35,001 -0.05(-1.29%)
May 26, 2023 4.107 4.187 4.107 4.143 14,026 +0.04(+0.98%)
May 25, 2023 4.223 4.276 4.098 4.102 63,756 -0.14(-3.26%)
May 24, 2023 4.277 4.277 4.201 4.241 41,271 +0.04(+0.85%)
May 23, 2023 4.205 4.253 4.162 4.205 20,023 -0.02(-0.42%)
May 22, 2023 4.196 4.277 4.196 4.223 42,707 +0.05(+1.28%)
May 19, 2023 4.294 4.294 4.169 4.169 29,328 -0.09(-2.10%)
May 18, 2023 4.241 4.268 4.152 4.259 66,838 +0.03(+0.78%)
May 17, 2023 4.196 4.232 4.116 4.226 42,617 +0.09(+2.23%)
May 16, 2023 4.268 4.268 4.134 4.134 17,403 -0.13(-3.14%)
May 15, 2023 4.294 4.294 4.143 4.268 21,592 +0.04(+0.84%)
May 12, 2023 4.205 4.285 4.187 4.232 27,863 +0.10(+2.38%)
May 11, 2023 4.134 4.187 4.018 4.134 43,182 +0.03(+0.65%)
May 10, 2023 4.250 4.250 4.098 4.107 84,084 -0.11(-2.54%)
May 09, 2023 4.196 4.241 4.152 4.214 25,814 +0.01(+0.21%)
May 08, 2023 4.268 4.268 4.205 4.205 17,006 -0.04(-1.05%)
May 05, 2023 4.223 4.277 4.143 4.250 56,545 +0.12(+3.03%)
May 04, 2023 4.143 4.152 4.058 4.125 52,229 +0.01(+0.22%)
May 03, 2023 4.160 4.169 4.071 4.116 54,891 +0.02(+0.44%)
May 02, 2023 4.294 4.294 4.062 4.098 43,309 -0.12(-2.75%)
May 01, 2023 4.294 4.303 4.196 4.214 17,774 -0.04(-1.05%)
Apr 28, 2023 4.143 4.268 4.143 4.259 25,826 +0.12(+2.80%)
Apr 27, 2023 4.107 4.205 4.107 4.143 35,462 +0.04(+0.87%)
Apr 26, 2023 4.178 4.178 4.067 4.107 46,221 +0.00(+0.00%)
Apr 25, 2023 4.169 4.169 4.080 4.107 243,770 -0.06(-1.50%)
Apr 24, 2023 4.303 4.303 4.169 4.169 98,063 -0.15(-3.51%)
Apr 21, 2023 4.294 4.366 4.285 4.321 20,376 +0.03(+0.62%)
Apr 20, 2023 4.348 4.410 4.277 4.294 52,613 +0.01(+0.21%)
Apr 19, 2023 4.464 4.464 4.267 4.285 50,873 -0.22(-4.95%)
Apr 18, 2023 4.580 4.580 4.464 4.509 45,688 -0.06(-1.37%)
Apr 17, 2023 4.518 4.589 4.518 4.571 30,276 +0.05(+1.19%)
Apr 14, 2023 4.419 4.527 4.419 4.518 45,754 +0.06(+1.40%)
Apr 13, 2023 4.464 4.500 4.419 4.455 44,645 +0.00(+0.00%)
Apr 12, 2023 4.535 4.616 4.446 4.455 156,682 +0.06(+1.42%)
Apr 11, 2023 4.357 4.464 4.348 4.393 83,919 +0.12(+2.71%)
Apr 10, 2023 4.250 4.294 4.187 4.277 54,481 -0.03(-0.62%)
Apr 06, 2023 4.152 4.303 4.138 4.303 40,418 +0.14(+3.43%)
Apr 05, 2023 4.375 4.375 4.111 4.160 87,838 -0.29(-6.61%)
Apr 04, 2023 4.303 4.455 4.223 4.455 70,862 +0.20(+4.61%)
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.