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

Brasilagro ADR (NY: LND )

4.790 -0.060 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2016 2.261 2.261 2.250 2.253 7,855 +0.00(+0.13%)
Aug 30, 2016 2.297 2.297 2.226 2.250 4,733 -0.02(-0.79%)
Aug 29, 2016 2.214 2.278 2.196 2.267 3,976 -0.03(-1.30%)
Aug 26, 2016 2.297 2.297 2.297 2.297 167 +0.00(+0.00%)
Aug 25, 2016 2.297 2.297 2.297 2.297 347 +0.00(+0.00%)
Aug 24, 2016 2.297 2.297 2.297 2.297 239 +0.01(+0.26%)
Aug 23, 2016 2.214 2.291 2.214 2.291 676 +0.00(+0.00%)
Aug 22, 2016 2.303 2.303 2.279 2.291 3,209 +0.04(+1.59%)
Aug 19, 2016 2.208 2.255 2.208 2.255 6,485 -0.09(-3.83%)
Aug 18, 2016 2.274 2.345 2.226 2.345 10,685 +0.07(+3.18%)
Aug 17, 2016 2.273 2.273 2.273 2.273 250 -0.04(-1.83%)
Aug 16, 2016 2.333 2.345 2.309 2.315 3,963 -0.02(-1.02%)
Aug 15, 2016 2.339 2.357 2.327 2.339 12,315 +0.04(+1.66%)
Aug 12, 2016 2.280 2.315 2.280 2.301 9,328 -0.01(-0.36%)
Aug 11, 2016 2.447 2.447 2.291 2.309 21,021 -0.07(-3.01%)
Aug 10, 2016 2.459 2.459 2.357 2.381 5,982 -0.04(-1.75%)
Aug 09, 2016 2.399 2.429 2.393 2.424 21,698 +0.05(+2.07%)
Aug 08, 2016 2.453 2.453 2.363 2.374 65,364 +0.01(+0.47%)
Aug 04, 2016 2.363 2.363 2.363 2.363 98 +0.02(+0.95%)
Aug 03, 2016 2.341 2.341 2.341 2.341 1,454 -0.03(-1.19%)
Aug 01, 2016 2.453 2.369 2.369 2.369 8,357 +0.02(+0.68%)
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%)
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.