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 (%)
Jul 30, 2013 2.714 2.723 2.723 2.723 3,582 -0.02(-0.75%)
Jul 29, 2013 2.749 2.749 2.744 2.744 11,770 -0.06(-2.30%)
Jul 23, 2013 2.738 2.808 2.808 2.808 10,234 +0.07(+2.41%)
Jul 22, 2013 2.673 2.742 2.741 2.742 3,155 +0.00(+0.04%)
Jul 18, 2013 2.744 2.741 2.741 2.741 511 -0.17(-5.73%)
Jul 17, 2013 2.826 2.908 2.814 2.908 3,411 +0.15(+5.53%)
Jul 16, 2013 2.755 2.755 2.755 2.755 511 +0.02(+0.64%)
Jul 15, 2013 2.732 2.738 2.732 2.738 852 -0.01(-0.21%)
Jul 12, 2013 2.744 2.744 2.744 2.744 170 +0.01(+0.43%)
Jul 10, 2013 2.720 2.732 2.732 2.732 8,699 +0.00(+0.00%)
Jul 08, 2013 2.732 2.732 2.732 2.732 0 -0.08(-2.92%)
Jul 05, 2013 2.755 2.814 2.703 2.814 25,962 +0.00(+0.00%)
Jul 03, 2013 2.831 2.831 2.814 2.814 1,194 -0.03(-1.03%)
Jul 02, 2013 2.908 2.931 2.826 2.843 24,905 -0.09(-3.19%)
Jun 28, 2013 2.943 2.937 2.937 2.937 341 -0.04(-1.38%)
Jun 26, 2013 2.972 2.996 2.943 2.978 4,435 +0.15(+5.39%)
Jun 25, 2013 2.773 2.826 2.773 2.826 511 +0.05(+1.90%)
Jun 24, 2013 2.808 2.808 2.755 2.773 7,433 -0.06(-2.27%)
Jun 21, 2013 2.878 2.931 2.814 2.837 54,074 -0.01(-0.21%)
Jun 20, 2013 2.855 2.966 2.796 2.843 19,105 -0.09(-3.00%)
Jun 19, 2013 3.078 3.078 2.931 2.931 17,569 -0.11(-3.66%)
Jun 18, 2013 3.043 3.043 3.013 3.043 12,844 +0.04(+1.37%)
Jun 17, 2013 2.978 3.001 2.966 3.001 9,211 +0.02(+0.59%)
Jun 14, 2013 3.019 3.048 2.949 2.984 30,500 -0.08(-2.68%)
Jun 11, 2013 3.066 3.066 3.066 3.066 0 +0.00(+0.00%)
Jun 10, 2013 3.066 3.066 3.066 3.066 24,393 -0.05(-1.51%)
Jun 07, 2013 3.119 3.119 3.113 3.113 682 -0.01(-0.38%)
Jun 06, 2013 3.119 3.125 3.119 3.125 341 +0.04(+1.14%)
Jun 05, 2013 3.136 3.136 3.060 3.089 5,117 -0.06(-2.04%)
Jun 03, 2013 3.183 3.154 3.154 3.154 1,023 +0.13(+4.47%)
May 31, 2013 3.060 3.113 2.990 3.019 5,305 +0.00(+0.00%)
May 29, 2013 2.960 3.019 3.019 3.019 41,451 -0.01(-0.19%)
May 28, 2013 3.025 3.025 3.025 3.025 1,364 +0.08(+2.58%)
May 24, 2013 2.949 2.949 2.949 2.949 341 +0.06(+2.24%)
May 22, 2013 2.884 2.884 2.884 2.884 0 +0.00(+0.00%)
May 20, 2013 2.884 2.884 2.884 2.884 143,289 +0.04(+1.44%)
May 16, 2013 2.843 2.843 2.843 2.843 0 -0.09(-3.19%)
May 14, 2013 2.937 2.937 2.937 2.937 341 +0.08(+2.87%)
May 13, 2013 2.855 2.855 2.855 2.855 170 -0.06(-2.21%)
May 10, 2013 2.931 2.943 2.908 2.919 8,682 +0.01(+0.40%)
May 08, 2013 2.843 2.908 2.908 2.908 1,023 +0.01(+0.20%)
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.