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

Brasilagro ADR (NY: LND )

4.890 +0.220 (+4.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 2.277 2.277 2.206 2.206 4,218 +0.02(+0.93%)
Jul 30, 2014 2.236 2.262 2.175 2.186 12,371 -0.01(-0.46%)
Jul 29, 2014 2.267 2.323 2.135 2.196 83,084 -0.01(-0.23%)
Jul 28, 2014 2.201 2.201 2.201 2.201 295 +0.03(+1.17%)
Jul 25, 2014 2.186 2.186 2.175 2.175 2,951 -0.06(-2.73%)
Jul 24, 2014 2.236 2.236 2.236 2.236 196 +0.00(+0.16%)
Jul 23, 2014 2.282 2.282 2.226 2.233 788 +0.01(+0.30%)
Jul 22, 2014 2.201 2.226 2.201 2.226 1,745 +0.02(+0.92%)
Jul 21, 2014 2.206 2.206 2.206 2.206 393 +0.00(+0.00%)
Jul 18, 2014 2.089 2.206 1.779 2.206 7,673 +0.04(+1.61%)
Jul 17, 2014 2.160 2.171 2.160 2.171 1,162 -0.04(-1.59%)
Jul 16, 2014 2.211 2.211 2.094 2.206 3,372 +0.02(+1.02%)
Jul 08, 2014 2.186 2.184 2.184 2.184 1,574 +0.01(+0.62%)
Jul 07, 2014 2.201 2.201 2.170 2.170 787 +0.04(+1.91%)
Jul 02, 2014 2.069 2.130 2.130 2.130 7,279 -0.06(-2.56%)
Jul 01, 2014 2.186 2.186 2.186 2.186 285 -0.05(-2.27%)
Jun 30, 2014 2.282 2.282 2.236 2.236 991 +0.10(+4.76%)
Jun 27, 2014 2.135 2.135 2.135 2.135 1,967 -0.09(-3.89%)
Jun 26, 2014 2.221 2.221 2.221 2.221 169 +0.00(+0.00%)
Jun 25, 2014 2.160 2.221 2.160 2.221 6,878 +0.06(+2.82%)
Jun 23, 2014 2.160 2.160 2.160 2.160 393 +0.04(+1.67%)
Jun 20, 2014 2.125 2.125 2.125 2.125 2,065 -0.02(-0.71%)
Jun 18, 2014 2.338 2.140 2.140 2.140 5,705 -0.04(-1.64%)
Jun 17, 2014 2.338 2.338 2.175 2.175 2,557 -0.07(-3.17%)
Jun 13, 2014 2.302 2.246 2.246 2.246 1 -0.12(-5.13%)
Jun 12, 2014 2.385 2.419 2.313 2.368 1,288 +0.08(+3.53%)
Jun 09, 2014 2.287 2.287 2.287 2.287 196 +0.03(+1.17%)
Jun 06, 2014 2.262 2.262 2.231 2.261 8,641 +0.02(+0.86%)
Jun 05, 2014 2.262 2.262 2.241 2.241 2,459 +0.01(+0.23%)
Jun 04, 2014 2.277 2.277 2.211 2.236 2,361 -0.05(-2.00%)
Jun 03, 2014 2.257 2.292 2.257 2.282 688 -0.05(-2.18%)
May 30, 2014 2.333 2.333 2.333 2.333 0 -0.05(-1.92%)
May 29, 2014 2.338 2.379 2.338 2.379 3,148 +0.09(+3.77%)
May 28, 2014 2.307 2.308 2.287 2.292 1,312 -0.03(-1.31%)
May 22, 2014 2.323 2.323 2.323 2.323 6,099 +0.00(+0.00%)
May 21, 2014 2.332 2.332 2.267 2.323 4,033 +0.07(+3.16%)
May 20, 2014 2.262 2.287 2.252 2.252 24,003 -0.02(-0.89%)
May 19, 2014 2.318 2.318 2.271 2.272 629 -0.02(-0.67%)
May 16, 2014 2.307 2.325 2.277 2.287 50,755 -0.01(-0.44%)
May 15, 2014 2.236 2.297 2.211 2.297 21,479 +0.01(+0.44%)
May 14, 2014 2.292 2.313 2.058 2.287 30,496 +0.01(+0.45%)
May 13, 2014 2.241 2.292 2.231 2.277 21,367 +0.00(+0.03%)
May 12, 2014 2.236 2.276 2.236 2.276 3,738 +0.07(+3.19%)
May 09, 2014 2.216 2.218 2.155 2.206 5,312 +0.01(+0.40%)
May 08, 2014 2.170 2.197 2.165 2.197 11,805 +0.03(+1.32%)
May 07, 2014 2.155 2.168 2.145 2.168 7,519 +0.08(+4.05%)
May 06, 2014 2.104 2.170 2.084 2.084 27,795 -0.04(-1.68%)
May 05, 2014 2.119 2.125 2.119 2.119 10,427 +0.06(+2.71%)
May 02, 2014 2.033 2.124 2.033 2.064 20,658 -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.