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: 7:00 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 (%)
Aug 30, 2013 2.280 2.433 2.280 2.345 4,950 +0.09(+3.90%)
Aug 29, 2013 2.357 2.357 2.257 2.257 341 +0.01(+0.26%)
Aug 27, 2013 2.316 2.251 2.251 2.251 2,729 -0.09(-4.00%)
Aug 26, 2013 2.339 2.345 2.339 2.345 5,288 +0.01(+0.50%)
Aug 23, 2013 2.333 2.333 2.333 2.333 1,876 +0.02(+0.76%)
Aug 22, 2013 2.316 2.316 2.310 2.316 1,678 +0.04(+1.80%)
Aug 21, 2013 2.275 2.345 2.269 2.275 5,799 -0.05(-2.27%)
Aug 20, 2013 2.257 2.327 2.257 2.327 2,302 +0.06(+2.85%)
Aug 19, 2013 2.468 2.532 2.251 2.263 82,079 -0.22(-8.96%)
Aug 16, 2013 2.562 2.591 2.486 2.486 24,345 -0.10(-3.85%)
Aug 15, 2013 2.638 2.638 2.556 2.585 22,987 -0.06(-2.43%)
Aug 14, 2013 2.697 2.697 2.650 2.650 6,509 -0.22(-7.76%)
Aug 12, 2013 2.896 2.873 2.873 2.873 17,228 +0.00(+0.00%)
Aug 08, 2013 2.767 2.872 2.872 2.872 22,005 +0.15(+5.37%)
Aug 06, 2013 2.802 2.726 2.726 2.726 21,152 -0.08(-2.92%)
Aug 05, 2013 2.726 2.808 2.726 2.808 682 +0.20(+7.64%)
Aug 01, 2013 2.609 2.609 2.609 2.609 511 -0.11(-4.20%)
Jul 30, 2013 2.714 2.723 2.723 2.723 3,582 -0.02(-0.75%)
Jul 29, 2013 2.749 2.749 2.744 2.744 11,770 -0.06(-2.30%)
Jul 23, 2013 2.738 2.808 2.808 2.808 10,234 +0.07(+2.41%)
Jul 22, 2013 2.673 2.742 2.741 2.742 3,155 +0.00(+0.04%)
Jul 18, 2013 2.744 2.741 2.741 2.741 511 -0.17(-5.73%)
Jul 17, 2013 2.826 2.908 2.814 2.908 3,411 +0.15(+5.53%)
Jul 16, 2013 2.755 2.755 2.755 2.755 511 +0.02(+0.64%)
Jul 15, 2013 2.732 2.738 2.732 2.738 852 -0.01(-0.21%)
Jul 12, 2013 2.744 2.744 2.744 2.744 170 +0.01(+0.43%)
Jul 10, 2013 2.720 2.732 2.732 2.732 8,699 +0.00(+0.00%)
Jul 08, 2013 2.732 2.732 2.732 2.732 0 -0.08(-2.92%)
Jul 05, 2013 2.755 2.814 2.703 2.814 25,962 +0.00(+0.00%)
Jul 03, 2013 2.831 2.831 2.814 2.814 1,194 -0.03(-1.03%)
Jul 02, 2013 2.908 2.931 2.826 2.843 24,905 -0.09(-3.19%)
Jun 28, 2013 2.943 2.937 2.937 2.937 341 -0.04(-1.38%)
Jun 26, 2013 2.972 2.996 2.943 2.978 4,435 +0.15(+5.39%)
Jun 25, 2013 2.773 2.826 2.773 2.826 511 +0.05(+1.90%)
Jun 24, 2013 2.808 2.808 2.755 2.773 7,433 -0.06(-2.27%)
Jun 21, 2013 2.878 2.931 2.814 2.837 54,074 -0.01(-0.21%)
Jun 20, 2013 2.855 2.966 2.796 2.843 19,105 -0.09(-3.00%)
Jun 19, 2013 3.078 3.078 2.931 2.931 17,569 -0.11(-3.66%)
Jun 18, 2013 3.043 3.043 3.013 3.043 12,844 +0.04(+1.37%)
Jun 17, 2013 2.978 3.001 2.966 3.001 9,211 +0.02(+0.59%)
Jun 14, 2013 3.019 3.048 2.949 2.984 30,500 -0.08(-2.68%)
Jun 11, 2013 3.066 3.066 3.066 3.066 0 +0.00(+0.00%)
Jun 10, 2013 3.066 3.066 3.066 3.066 24,393 -0.05(-1.51%)
Jun 07, 2013 3.119 3.119 3.113 3.113 682 -0.01(-0.38%)
Jun 06, 2013 3.119 3.125 3.119 3.125 341 +0.04(+1.14%)
Jun 05, 2013 3.136 3.136 3.060 3.089 5,117 -0.06(-2.04%)
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.