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

Brasilagro ADR (NY: LND )

4.620 -0.170 (-3.55%)
Official Closing 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 29, 2016 2.399 2.399 2.353 2.353 3,921 +0.08(+3.51%)
Jul 28, 2016 2.417 2.417 2.273 2.273 17,595 -0.15(-6.06%)
Jul 27, 2016 2.357 2.423 2.357 2.420 3,237 -0.01(-0.37%)
Jul 26, 2016 2.399 2.459 2.393 2.429 3,650 +0.04(+1.75%)
Jul 25, 2016 2.381 2.387 2.267 2.387 3,642 +0.02(+1.01%)
Jul 22, 2016 2.339 2.393 2.273 2.363 34,707 +0.07(+2.86%)
Jul 20, 2016 2.238 2.297 2.297 2.297 2,841 +0.02(+1.05%)
Jul 19, 2016 2.273 2.279 2.208 2.273 10,072 +0.02(+0.79%)
Jul 18, 2016 2.273 2.273 2.256 2.256 2,356 +0.01(+0.27%)
Jul 15, 2016 2.279 2.279 2.244 2.250 4,738 -0.03(-1.31%)
Jul 14, 2016 2.321 2.333 2.273 2.279 14,499 +0.07(+3.25%)
Jul 13, 2016 2.214 2.243 2.196 2.208 7,322 -0.07(-3.24%)
Jul 11, 2016 2.273 2.333 2.273 2.282 25 +0.07(+3.07%)
Jul 08, 2016 2.214 2.199 2.199 2.214 5,495 +0.01(+0.64%)
Jul 07, 2016 2.199 2.199 2.199 2.199 5,014 -0.00(-0.10%)
Jul 06, 2016 2.202 2.202 2.202 2.202 1,375 +0.02(+0.82%)
Jul 05, 2016 2.238 2.321 2.172 2.184 27,457 -0.02(-1.08%)
Jul 01, 2016 2.172 2.208 2.208 2.208 2,172 +0.06(+2.61%)
Jun 30, 2016 2.166 2.185 2.124 2.151 23,809 +0.06(+2.74%)
Jun 29, 2016 2.208 2.208 2.094 2.094 7,412 -0.03(-1.41%)
Jun 28, 2016 2.112 2.124 2.112 2.124 2,622 +0.09(+4.41%)
Jun 27, 2016 2.052 2.142 2.016 2.034 27,973 -0.02(-0.87%)
Jun 24, 2016 1.980 2.100 1.980 2.052 27,052 -0.07(-3.22%)
Jun 23, 2016 2.034 2.190 2.034 2.120 29,101 +0.22(+11.79%)
Jun 21, 2016 1.920 1.944 1.897 1.897 133 -0.11(-5.37%)
Jun 20, 2016 1.980 2.052 1.974 2.004 5,226 +0.03(+1.51%)
Jun 17, 2016 1.980 1.980 1.944 1.974 5,644 -0.01(-0.30%)
Jun 16, 2016 1.980 1.980 1.980 1.980 427 +0.00(+0.00%)
Jun 15, 2016 1.896 1.980 1.885 1.980 13,545 +0.11(+6.09%)
Jun 13, 2016 1.914 1.914 1.867 1.867 5 -0.06(-2.91%)
Jun 10, 2016 1.915 1.923 1.915 1.923 1,211 -0.05(-2.62%)
Jun 09, 2016 1.974 1.974 1.974 1.974 4,180 -0.02(-0.90%)
Jun 08, 2016 1.956 1.992 1.944 1.992 11,116 +0.05(+2.46%)
Jun 07, 2016 1.944 1.944 1.944 1.944 3,856 +0.00(+0.00%)
Jun 06, 2016 1.942 1.944 1.938 1.944 8,693 -0.01(-0.61%)
Jun 03, 2016 1.962 1.986 1.950 1.956 27,652 +0.03(+1.33%)
Jun 02, 2016 1.968 1.968 1.931 1.931 690 -0.04(-1.91%)
Jun 01, 2016 1.914 1.968 1.914 1.968 4,663 +0.05(+2.81%)
May 31, 2016 1.956 1.962 1.915 1.915 543 -0.03(-1.54%)
May 27, 2016 1.956 1.944 1.944 1.944 8,691 +0.00(+0.00%)
May 25, 2016 1.944 1.944 1.944 1.944 8,691 -0.03(-1.52%)
May 23, 2016 1.974 1.974 1.974 1.974 835 +0.03(+1.54%)
May 20, 2016 1.998 2.031 1.944 1.944 6,603 -0.04(-1.81%)
May 19, 2016 1.974 1.980 1.974 1.980 648 -0.05(-2.36%)
May 18, 2016 2.028 2.028 2.028 2.028 558 -0.01(-0.29%)
May 17, 2016 2.034 2.034 2.034 2.034 1,800 -0.02(-0.87%)
May 16, 2016 2.112 2.112 2.052 2.052 1,180 -0.01(-0.29%)
May 13, 2016 2.058 2.058 2.058 2.058 1,671 +0.04(+1.74%)
May 12, 2016 2.066 2.066 2.023 2.023 2,918 -0.07(-3.40%)
May 11, 2016 2.094 2.094 2.094 2.094 568 +0.07(+3.24%)
May 10, 2016 2.070 2.094 2.022 2.028 33,265 +0.02(+0.90%)
May 09, 2016 2.010 2.010 1.956 2.010 7,479 -0.04(-1.76%)
May 06, 2016 2.046 2.046 2.046 2.046 468 +0.01(+0.59%)
May 05, 2016 2.064 2.082 2.034 2.034 902 +0.05(+2.41%)
May 04, 2016 1.986 2.016 1.950 1.986 4,904 -0.06(-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.