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

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
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 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.