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

Brasilagro ADR (NY: LND )

4.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2018 2.353 2.353 2.353 0 +0.00(+0.00%)
Jul 30, 2018 2.341 2.353 2.341 2.353 3,080 +0.01(+0.26%)
Jul 27, 2018 2.353 2.353 2.347 2.347 981 +0.03(+1.35%)
Jul 26, 2018 2.329 2.347 2.316 2.316 1,861 -0.01(-0.29%)
Jul 25, 2018 2.323 2.323 2.323 2.323 10,882 +0.07(+3.05%)
Jul 23, 2018 2.254 2.254 2.254 3 -0.04(-1.93%)
Jul 20, 2018 2.286 2.298 2.286 2.298 436 +0.09(+3.87%)
Jul 19, 2018 2.231 2.237 2.213 2.213 21,271 -0.05(-2.42%)
Jul 18, 2018 2.225 2.268 2.225 2.268 5,492 +0.06(+2.77%)
Jul 16, 2018 2.207 2.207 2.207 0 -0.04(-1.63%)
Jul 13, 2018 2.194 2.243 2.194 2.243 584 +0.05(+2.45%)
Jul 11, 2018 2.190 2.190 2.190 351 +0.02(+0.91%)
Jul 10, 2018 2.169 2.170 2.169 2.170 1,433 -0.01(-0.56%)
Jul 09, 2018 2.170 2.194 2.170 2.182 3,651 +0.03(+1.43%)
Jul 06, 2018 2.176 2.176 2.133 2.151 6,167 +0.02(+0.85%)
Jul 05, 2018 2.127 2.142 2.127 2.133 7,319 -0.01(-0.29%)
Jul 03, 2018 2.139 2.139 2.139 0 +0.02(+0.81%)
Jul 02, 2018 2.084 2.127 2.084 2.122 4,605 +0.00(+0.07%)
Jun 29, 2018 2.152 2.152 2.090 2.121 30,378 -0.06(-2.54%)
Jun 28, 2018 2.207 2.207 2.165 2.176 3,350 -0.10(-4.56%)
Jun 27, 2018 2.280 2.280 2.268 2.280 4,911 +0.02(+0.81%)
Jun 26, 2018 2.237 2.280 2.225 2.262 1,202 +0.04(+1.65%)
Jun 25, 2018 2.223 2.353 2.213 2.225 28,623 +0.02(+1.11%)
Jun 22, 2018 2.234 2.238 2.200 2.200 2,871 -0.07(-3.23%)
Jun 21, 2018 2.231 2.274 2.206 2.274 66,207 +0.05(+2.27%)
Jun 20, 2018 2.280 2.280 2.219 2.223 51,313 -0.06(-2.48%)
Jun 19, 2018 2.188 2.280 2.188 2.280 2,748 +0.09(+4.19%)
Jun 15, 2018 2.188 2.188 2.188 13 -0.02(-0.83%)
Jun 14, 2018 2.194 2.310 2.194 2.207 2,741 -0.04(-1.63%)
Jun 13, 2018 2.191 2.249 2.191 2.243 2,540 -0.04(-1.87%)
Jun 12, 2018 2.170 2.286 2.170 2.286 3,993 +0.14(+6.73%)
Jun 11, 2018 2.127 2.142 2.127 2.142 791 +0.00(+0.14%)
Jun 08, 2018 2.084 2.139 2.084 2.139 1,447 +0.12(+5.69%)
Jun 07, 2018 2.145 2.145 2.042 2.024 6,615 -0.14(-6.47%)
Jun 06, 2018 2.117 2.164 60,816 -0.03(-1.18%)
Jun 05, 2018 2.194 2.219 2.176 2.190 130,008 +0.02(+0.91%)
Jun 04, 2018 2.213 2.213 2.170 2.170 708 -0.04(-1.66%)
Jun 01, 2018 2.353 2.353 2.200 2.207 7,422 -0.10(-4.24%)
May 31, 2018 2.298 2.304 2.298 2.304 410 +0.06(+2.45%)
May 30, 2018 2.249 2.249 2.249 2.249 531 +0.01(+0.26%)
May 29, 2018 2.243 2.252 2.243 2.243 39,756 -0.02(-0.81%)
May 25, 2018 2.262 2.262 2.262 0 -0.01(-0.27%)
May 24, 2018 2.323 2.323 2.268 2.268 1,308 -0.09(-3.63%)
May 23, 2018 2.353 2.353 2.353 2.353 224 +0.10(+4.62%)
May 22, 2018 2.292 2.304 2.243 2.249 1,210 +0.01(+0.27%)
May 21, 2018 2.213 2.251 2.213 2.243 22,730 +0.05(+2.35%)
May 18, 2018 2.262 2.268 2.152 2.192 17,883 -0.07(-3.09%)
May 17, 2018 2.280 2.291 2.262 2.262 41,907 -0.03(-1.33%)
May 16, 2018 2.262 2.292 2.262 2.292 163,343 +0.02(+1.08%)
May 15, 2018 2.292 2.304 2.249 2.268 48,232 -0.02(-1.07%)
May 14, 2018 2.323 2.323 2.292 2.292 4,032 +0.00(+0.00%)
May 11, 2018 2.335 2.335 2.292 2.292 9,524 -0.03(-1.19%)
May 10, 2018 2.292 2.326 2.292 2.320 17,515 +0.03(+1.20%)
May 09, 2018 2.292 2.292 2.292 2.292 350 +0.00(+0.00%)
May 08, 2018 2.292 2.292 2.292 2.292 36,880 -0.03(-1.18%)
May 07, 2018 2.319 2.319 2.319 2.319 788 +0.08(+3.68%)
May 03, 2018 2.237 2.237 2.237 83 -0.08(-3.43%)
May 02, 2018 2.384 2.384 2.317 2.317 886 +0.06(+2.43%)
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.