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

Brasilagro ADR (NY: LND )

4.770 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2016 2.282 2.282 2.238 2.238 4,123 +0.08(+3.51%)
Jul 28, 2016 2.299 2.299 2.162 2.162 18,501 -0.14(-6.06%)
Jul 27, 2016 2.242 2.304 2.242 2.301 3,404 -0.01(-0.37%)
Jul 26, 2016 2.282 2.338 2.276 2.310 3,838 +0.04(+1.75%)
Jul 25, 2016 2.265 2.270 2.156 2.270 3,829 +0.02(+1.01%)
Jul 22, 2016 2.225 2.276 2.162 2.247 36,495 +0.06(+2.86%)
Jul 20, 2016 2.128 2.185 2.185 2.185 2,987 +0.02(+1.05%)
Jul 19, 2016 2.162 2.168 2.100 2.162 10,591 +0.02(+0.79%)
Jul 18, 2016 2.162 2.162 2.145 2.145 2,478 +0.01(+0.27%)
Jul 15, 2016 2.168 2.168 2.134 2.139 4,982 -0.03(-1.31%)
Jul 14, 2016 2.208 2.219 2.162 2.168 15,246 +0.07(+3.25%)
Jul 13, 2016 2.105 2.134 2.088 2.100 7,699 -0.07(-3.24%)
Jul 11, 2016 2.162 2.219 2.162 2.170 26 +0.06(+3.07%)
Jul 08, 2016 2.105 2.092 2.092 2.105 5,778 +0.01(+0.64%)
Jul 07, 2016 2.092 2.092 2.092 2.092 5,272 -0.00(-0.10%)
Jul 06, 2016 2.094 2.094 2.094 2.094 1,446 +0.02(+0.82%)
Jul 05, 2016 2.128 2.208 2.065 2.077 28,871 -0.02(-1.08%)
Jul 01, 2016 2.065 2.100 2.100 2.100 2,284 +0.05(+2.61%)
Jun 30, 2016 2.060 2.078 2.020 2.046 25,036 +0.05(+2.74%)
Jun 29, 2016 2.100 2.100 1.991 1.991 7,794 -0.03(-1.41%)
Jun 28, 2016 2.008 2.020 2.008 2.020 2,757 +0.09(+4.41%)
Jun 27, 2016 1.952 2.037 1.917 1.935 29,414 -0.02(-0.87%)
Jun 24, 2016 1.883 1.997 1.883 1.952 28,446 -0.06(-3.22%)
Jun 23, 2016 1.935 2.082 1.935 2.016 30,600 +0.21(+11.79%)
Jun 21, 2016 1.826 1.849 1.804 1.804 140 -0.10(-5.37%)
Jun 20, 2016 1.883 1.952 1.878 1.906 5,495 +0.03(+1.52%)
Jun 17, 2016 1.883 1.883 1.849 1.878 5,935 -0.01(-0.30%)
Jun 16, 2016 1.883 1.883 1.883 1.883 449 +0.00(+0.00%)
Jun 15, 2016 1.803 1.883 1.792 1.883 14,243 +0.11(+6.09%)
Jun 13, 2016 1.821 1.821 1.775 1.775 5 -0.05(-2.91%)
Jun 10, 2016 1.821 1.828 1.821 1.828 1,274 -0.05(-2.62%)
Jun 09, 2016 1.878 1.878 1.878 1.878 4,395 -0.02(-0.90%)
Jun 08, 2016 1.861 1.895 1.849 1.895 11,689 +0.05(+2.46%)
Jun 07, 2016 1.849 1.849 1.849 1.849 4,054 +0.00(+0.00%)
Jun 06, 2016 1.847 1.849 1.843 1.849 9,141 -0.01(-0.61%)
Jun 03, 2016 1.866 1.889 1.855 1.861 29,076 +0.02(+1.33%)
Jun 02, 2016 1.872 1.872 1.836 1.836 725 -0.04(-1.91%)
Jun 01, 2016 1.821 1.872 1.821 1.872 4,903 +0.05(+2.81%)
May 31, 2016 1.861 1.866 1.821 1.821 571 -0.03(-1.54%)
May 27, 2016 1.861 1.849 1.849 1.849 9,139 +0.00(+0.00%)
May 25, 2016 1.849 1.849 1.849 1.849 9,139 -0.03(-1.52%)
May 23, 2016 1.878 1.878 1.878 1.878 878 +0.03(+1.54%)
May 20, 2016 1.900 1.932 1.849 1.849 6,944 -0.03(-1.81%)
May 19, 2016 1.878 1.883 1.878 1.883 681 -0.05(-2.36%)
May 18, 2016 1.929 1.929 1.929 1.929 587 -0.01(-0.29%)
May 17, 2016 1.935 1.935 1.935 1.935 1,892 -0.02(-0.87%)
May 16, 2016 2.008 2.008 1.952 1.952 1,240 -0.01(-0.29%)
May 13, 2016 1.957 1.957 1.957 1.957 1,757 +0.03(+1.74%)
May 12, 2016 1.964 1.964 1.924 1.924 3,068 -0.07(-3.40%)
May 11, 2016 1.991 1.991 1.991 1.991 597 +0.06(+3.24%)
May 10, 2016 1.969 1.991 1.923 1.929 34,978 +0.02(+0.90%)
May 09, 2016 1.912 1.912 1.861 1.912 7,865 -0.03(-1.76%)
May 06, 2016 1.946 1.946 1.946 1.946 492 +0.01(+0.59%)
May 05, 2016 1.963 1.980 1.935 1.935 949 +0.05(+2.41%)
May 04, 2016 1.889 1.917 1.855 1.889 5,156 -0.05(-2.72%)
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.