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

Brasilagro ADR (NY: LND )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2020 2.918 2.918 2.735 2.742 21,219 -0.07(-2.42%)
Jul 30, 2020 2.857 2.857 2.806 2.809 2,530 +0.03(+0.98%)
Jul 29, 2020 2.938 2.938 2.728 2.782 13,574 -0.06(-1.98%)
Jul 28, 2020 2.891 2.891 2.823 2.839 1,116 +0.03(+1.03%)
Jul 27, 2020 2.809 2.932 2.789 2.809 18,444 +0.05(+1.97%)
Jul 24, 2020 2.796 2.796 2.708 2.755 1,326 +0.01(+0.25%)
Jul 23, 2020 2.796 2.850 2.748 2.748 8,841 -0.07(-2.64%)
Jul 22, 2020 2.830 2.847 2.823 2.823 2,843 +0.03(+1.22%)
Jul 21, 2020 2.782 2.789 2.728 2.789 2,770 +0.06(+2.24%)
Jul 20, 2020 2.796 2.796 2.701 2.728 3,776 -0.05(-1.95%)
Jul 17, 2020 2.782 2.782 2.782 2.782 442 +0.07(+2.76%)
Jul 16, 2020 2.762 2.871 2.708 2.708 1,924 -0.03(-0.99%)
Jul 15, 2020 2.714 2.769 2.714 2.735 1,473 -0.06(-2.18%)
Jul 14, 2020 2.809 2.857 2.714 2.796 14,065 -0.03(-0.92%)
Jul 13, 2020 2.857 2.864 2.822 2.822 2,429 +0.03(+1.17%)
Jul 10, 2020 2.762 2.857 2.762 2.789 1,326 +0.01(+0.49%)
Jul 09, 2020 2.816 2.823 2.776 2.776 2,198 -0.03(-1.17%)
Jul 08, 2020 2.871 2.871 2.808 2.808 704 -0.03(-1.23%)
Jul 07, 2020 2.823 2.871 2.823 2.843 1,143 -0.05(-1.87%)
Jul 06, 2020 2.952 2.952 2.871 2.898 9,444 -0.05(-1.84%)
Jul 02, 2020 2.952 2.952 2.850 2.952 6,483 +0.07(+2.47%)
Jul 01, 2020 2.647 2.932 2.599 2.881 59,432 +0.37(+14.73%)
Jun 30, 2020 2.538 2.538 2.511 2.511 2,422 -0.03(-1.33%)
Jun 29, 2020 2.626 2.626 2.545 2.545 1,178 +0.03(+1.08%)
Jun 26, 2020 2.518 2.518 2.518 2.518 442 +0.02(+0.82%)
Jun 25, 2020 2.450 2.497 2.450 2.497 1,060 +0.07(+2.94%)
Jun 24, 2020 2.572 2.572 2.426 2.426 1,937 -0.14(-5.30%)
Jun 23, 2020 2.579 2.592 2.562 2.562 1,134 +0.04(+1.48%)
Jun 22, 2020 2.586 2.586 2.524 2.524 381 +0.03(+1.09%)
Jun 19, 2020 2.586 2.586 2.497 2.497 2,652 +0.01(+0.55%)
Jun 18, 2020 2.470 2.484 2.470 2.484 976 -0.05(-2.14%)
Jun 17, 2020 2.599 2.599 2.524 2.538 2,220 -0.03(-1.32%)
Jun 16, 2020 2.552 2.640 2.552 2.572 10,515 -0.01(-0.26%)
Jun 15, 2020 2.545 2.579 2.545 2.579 5,306 +0.04(+1.60%)
Jun 12, 2020 2.409 2.572 2.409 2.538 20,924 +0.20(+8.41%)
Jun 11, 2020 2.653 2.653 2.090 2.341 21,627 -0.33(-12.44%)
Jun 10, 2020 2.850 2.850 2.674 2.674 27,443 +0.00(+0.00%)
Jun 09, 2020 2.687 2.776 2.674 2.674 4,292 -0.13(-4.60%)
Jun 08, 2020 2.864 2.864 2.749 2.803 18,292 -0.03(-1.20%)
Jun 05, 2020 2.816 2.891 2.745 2.837 19,451 +0.04(+1.46%)
Jun 04, 2020 2.776 2.796 2.653 2.796 6,821 +0.04(+1.48%)
Jun 03, 2020 2.626 2.762 2.531 2.755 55,309 +0.13(+4.91%)
Jun 02, 2020 2.609 2.626 2.609 2.626 2,149 +0.03(+1.31%)
Jun 01, 2020 2.599 2.599 2.532 2.592 1,666 +0.00(+0.17%)
May 29, 2020 2.524 2.592 2.450 2.588 2,357 -0.02(-0.69%)
May 28, 2020 2.626 2.626 2.606 2.606 1,433 +0.01(+0.52%)
May 27, 2020 2.545 2.639 2.545 2.592 9,233 +0.05(+1.87%)
May 26, 2020 2.368 2.545 2.368 2.545 16,128 +0.14(+5.94%)
May 22, 2020 2.394 2.402 2.394 2.402 589 -0.09(-3.55%)
May 21, 2020 2.511 2.511 2.491 2.491 4,593 +0.03(+1.10%)
May 20, 2020 2.470 2.511 2.423 2.463 3,947 +0.08(+3.42%)
May 19, 2020 2.341 2.382 2.341 2.382 1,056 -0.06(-2.50%)
May 18, 2020 2.470 2.504 2.409 2.443 64,233 +0.06(+2.60%)
May 15, 2020 2.381 2.381 2.381 2.381 589 +0.11(+4.74%)
May 14, 2020 2.260 2.351 2.239 2.273 20,124 -0.05(-2.33%)
May 13, 2020 2.307 2.328 2.307 2.328 533 -0.05(-2.00%)
May 12, 2020 2.375 2.579 2.375 2.375 17,360 -0.01(-0.57%)
May 11, 2020 2.450 2.477 2.375 2.389 10,789 +0.03(+1.44%)
May 08, 2020 2.565 2.565 2.334 2.355 8,694 -0.15(-5.83%)
May 07, 2020 2.508 2.508 2.501 2.501 431 -0.08(-3.28%)
May 06, 2020 2.592 2.592 2.586 2.586 523 +0.04(+1.60%)
May 05, 2020 2.592 2.592 2.510 2.545 841 +0.01(+0.54%)
May 04, 2020 2.321 2.531 2.321 2.531 1,812 +0.03(+1.08%)
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.