Skip to main content

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

Historical Prices

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.