Skip to main content

Brasilagro ADR (NY: LND )

4.710 -0.060 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 2.680 2.680 2.597 2.597 3,583 +0.02(+0.93%)
Jul 30, 2014 2.632 2.662 2.561 2.573 10,510 -0.01(-0.46%)
Jul 29, 2014 2.668 2.734 2.513 2.585 70,582 -0.01(-0.23%)
Jul 28, 2014 2.591 2.591 2.591 2.591 250 +0.03(+1.17%)
Jul 25, 2014 2.573 2.573 2.561 2.561 2,507 -0.07(-2.73%)
Jul 24, 2014 2.632 2.632 2.632 2.632 167 +0.00(+0.16%)
Jul 23, 2014 2.686 2.686 2.620 2.628 670 +0.01(+0.30%)
Jul 22, 2014 2.591 2.620 2.591 2.620 1,482 +0.02(+0.92%)
Jul 21, 2014 2.596 2.597 2.596 2.596 334 +0.00(+0.00%)
Jul 18, 2014 2.459 2.597 2.094 2.596 6,518 +0.04(+1.61%)
Jul 17, 2014 2.543 2.555 2.543 2.555 987 -0.04(-1.59%)
Jul 16, 2014 2.603 2.603 2.465 2.597 2,864 +0.03(+1.02%)
Jul 08, 2014 2.573 2.570 2.570 2.570 1,337 +0.02(+0.62%)
Jul 07, 2014 2.591 2.591 2.555 2.555 668 +0.05(+1.91%)
Jul 02, 2014 2.435 2.507 2.507 2.507 6,184 -0.07(-2.56%)
Jul 01, 2014 2.573 2.573 2.573 2.573 242 -0.06(-2.27%)
Jun 30, 2014 2.686 2.686 2.632 2.632 842 +0.12(+4.76%)
Jun 27, 2014 2.513 2.513 2.513 2.513 1,671 -0.10(-3.89%)
Jun 26, 2014 2.614 2.614 2.614 2.614 143 +0.00(+0.00%)
Jun 25, 2014 2.543 2.614 2.543 2.614 5,843 +0.07(+2.82%)
Jun 23, 2014 2.543 2.543 2.543 2.543 334 +0.04(+1.67%)
Jun 20, 2014 2.501 2.501 2.501 2.501 1,755 -0.02(-0.71%)
Jun 18, 2014 2.752 2.519 2.519 2.519 4,847 -0.04(-1.64%)
Jun 17, 2014 2.752 2.752 2.561 2.561 2,172 -0.08(-3.17%)
Jun 13, 2014 2.710 2.644 2.644 2.644 1 -0.14(-5.13%)
Jun 12, 2014 2.807 2.848 2.722 2.787 1,094 +0.10(+3.53%)
Jun 09, 2014 2.692 2.692 2.692 2.692 167 +0.03(+1.17%)
Jun 06, 2014 2.662 2.662 2.627 2.661 7,341 +0.02(+0.86%)
Jun 05, 2014 2.662 2.662 2.638 2.638 2,089 +0.01(+0.23%)
Jun 04, 2014 2.680 2.680 2.603 2.632 2,005 -0.05(-2.00%)
Jun 03, 2014 2.656 2.698 2.656 2.686 585 -0.06(-2.18%)
May 30, 2014 2.746 2.746 2.746 2.746 0 -0.05(-1.92%)
May 29, 2014 2.752 2.800 2.752 2.800 2,674 +0.10(+3.77%)
May 28, 2014 2.716 2.716 2.692 2.698 1,114 -0.04(-1.31%)
May 22, 2014 2.734 2.734 2.734 2.734 5,181 +0.00(+0.00%)
May 21, 2014 2.745 2.745 2.668 2.734 3,426 +0.08(+3.16%)
May 20, 2014 2.662 2.692 2.650 2.650 20,391 -0.02(-0.89%)
May 19, 2014 2.728 2.728 2.673 2.674 534 -0.02(-0.67%)
May 16, 2014 2.716 2.737 2.680 2.692 43,118 -0.01(-0.44%)
May 15, 2014 2.632 2.704 2.603 2.704 18,247 +0.01(+0.44%)
May 14, 2014 2.698 2.722 2.423 2.692 25,907 +0.01(+0.45%)
May 13, 2014 2.638 2.698 2.626 2.680 18,152 +0.00(+0.03%)
May 12, 2014 2.632 2.679 2.632 2.679 3,175 +0.08(+3.19%)
May 09, 2014 2.608 2.611 2.537 2.597 4,512 +0.01(+0.40%)
May 08, 2014 2.555 2.586 2.549 2.586 10,028 +0.03(+1.32%)
May 07, 2014 2.537 2.552 2.525 2.552 6,388 +0.10(+4.05%)
May 06, 2014 2.477 2.555 2.453 2.453 23,612 -0.04(-1.68%)
May 05, 2014 2.495 2.501 2.495 2.495 8,858 +0.07(+2.71%)
May 02, 2014 2.393 2.500 2.393 2.429 17,550 -0.01(-0.49%)
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.