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

Brasilagro ADR (NY: LND )

4.825 -0.205 (-4.08%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 4, 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, 2021 3.779 3.800 3.772 3.791 4,111 -0.08(-2.05%)
Aug 30, 2021 3.702 3.870 3.692 3.870 5,949 +0.21(+5.77%)
Aug 27, 2021 3.624 3.659 3.533 3.659 22,737 +0.01(+0.19%)
Aug 26, 2021 3.652 3.654 3.652 3.652 1,868 +0.03(+0.78%)
Aug 25, 2021 3.561 3.652 3.561 3.624 9,539 -0.03(-0.84%)
Aug 24, 2021 3.568 3.659 3.568 3.655 3,754 +0.16(+4.50%)
Aug 23, 2021 3.392 3.497 3.392 3.497 9,506 +0.08(+2.47%)
Aug 20, 2021 3.329 3.469 3.329 3.413 4,435 +0.08(+2.32%)
Aug 19, 2021 3.343 3.473 3.315 3.336 67,630 -0.09(-2.67%)
Aug 18, 2021 3.350 3.434 3.343 3.427 15,683 +0.04(+1.04%)
Aug 17, 2021 3.505 3.505 3.350 3.392 111,156 -0.13(-3.79%)
Aug 16, 2021 3.695 3.730 3.490 3.526 67,906 -0.20(-5.47%)
Aug 13, 2021 3.800 3.800 3.730 3.730 33,717 -0.12(-3.11%)
Aug 12, 2021 3.934 3.934 3.835 3.849 12,161 -0.03(-0.73%)
Aug 11, 2021 3.849 3.885 3.828 3.877 6,003 +0.01(+0.18%)
Aug 10, 2021 3.807 3.885 3.807 3.870 2,076 +0.04(+0.92%)
Aug 09, 2021 3.955 3.955 3.800 3.835 5,283 -0.12(-3.02%)
Aug 06, 2021 3.934 3.990 3.870 3.955 14,252 +0.06(+1.63%)
Aug 05, 2021 3.828 3.976 3.828 3.892 3,733 +0.00(+0.09%)
Aug 04, 2021 3.997 3.997 3.835 3.888 12,374 -0.05(-1.16%)
Aug 03, 2021 3.927 3.934 3.828 3.934 26,895 +0.01(+0.18%)
Aug 02, 2021 3.934 4.075 3.927 3.927 3,288 +0.05(+1.27%)
Jul 30, 2021 3.948 3.955 3.856 3.877 4,308 -0.13(-3.31%)
Jul 29, 2021 4.011 4.096 3.969 4.010 5,601 +0.06(+1.40%)
Jul 28, 2021 3.955 3.969 3.892 3.955 3,345 -0.01(-0.18%)
Jul 27, 2021 3.849 3.962 3.842 3.962 12,998 +0.13(+3.40%)
Jul 26, 2021 3.842 3.856 3.828 3.832 10,323 -0.00(-0.09%)
Jul 23, 2021 3.934 3.934 3.835 3.835 5,711 -0.06(-1.45%)
Jul 22, 2021 3.934 3.934 3.863 3.892 4,442 +0.02(+0.55%)
Jul 21, 2021 3.814 3.870 3.800 3.870 2,854 +0.04(+1.10%)
Jul 20, 2021 3.758 3.863 3.758 3.828 11,673 +0.03(+0.74%)
Jul 19, 2021 3.906 3.913 3.800 3.800 21,370 -0.14(-3.57%)
Jul 16, 2021 3.927 3.983 3.927 3.941 6,306 -0.01(-0.19%)
Jul 15, 2021 3.965 3.969 3.948 3.948 1,264 -0.00(-0.04%)
Jul 14, 2021 3.976 3.976 3.895 3.950 3,882 +0.02(+0.55%)
Jul 13, 2021 3.955 3.955 3.885 3.928 1,213 -0.02(-0.50%)
Jul 12, 2021 3.969 3.969 3.870 3.948 15,956 +0.07(+1.82%)
Jul 09, 2021 3.976 3.984 3.877 3.877 3,346 -0.10(-2.48%)
Jul 08, 2021 3.976 4.018 3.973 3.976 5,939 -0.13(-3.25%)
Jul 07, 2021 4.124 4.124 3.990 4.110 56,344 -0.15(-3.47%)
Jul 06, 2021 4.236 4.321 4.082 4.258 52,339 +0.04(+0.88%)
Jul 02, 2021 4.201 4.220 4.164 4.220 1,789 +0.06(+1.48%)
Jul 01, 2021 4.314 4.314 4.145 4.159 8,247 -0.11(-2.64%)
Jun 30, 2021 4.293 4.293 4.117 4.272 14,464 +0.06(+1.34%)
Jun 29, 2021 4.279 4.279 4.152 4.215 10,494 -0.00(-0.03%)
Jun 28, 2021 4.166 4.258 4.145 4.217 3,538 +0.05(+1.21%)
Jun 25, 2021 4.412 4.412 4.166 4.166 22,365 -0.16(-3.74%)
Jun 24, 2021 4.426 4.426 4.328 4.328 4,668 -0.04(-0.81%)
Jun 23, 2021 4.321 4.405 4.321 4.363 6,788 +0.08(+1.97%)
Jun 22, 2021 4.286 4.300 4.279 4.279 1,399 -0.03(-0.65%)
Jun 21, 2021 4.272 4.307 4.251 4.307 7,032 +0.03(+0.74%)
Jun 18, 2021 4.349 4.349 4.229 4.275 6,737 -0.04(-0.90%)
Jun 17, 2021 4.356 4.419 4.286 4.314 15,392 -0.10(-2.23%)
Jun 16, 2021 4.616 4.616 4.384 4.412 11,913 -0.19(-4.13%)
Jun 15, 2021 4.335 4.609 4.335 4.602 7,737 +0.25(+5.81%)
Jun 14, 2021 4.722 4.722 4.349 4.349 12,131 +0.01(+0.33%)
Jun 11, 2021 4.511 4.511 4.335 4.335 5,823 -0.17(-3.75%)
Jun 10, 2021 4.469 4.504 4.469 4.504 5,564 +0.03(+0.63%)
Jun 09, 2021 4.602 4.638 4.469 4.476 17,735 -0.15(-3.34%)
Jun 08, 2021 4.729 4.729 4.630 4.630 18,272 -0.11(-2.37%)
Jun 07, 2021 4.694 4.771 4.687 4.743 25,000 +0.01(+0.15%)
Jun 04, 2021 4.715 4.806 4.623 4.736 17,015 +0.25(+5.49%)
Jun 03, 2021 4.595 4.638 4.433 4.490 10,777 -0.21(-4.42%)
Jun 02, 2021 4.595 4.750 4.504 4.697 43,422 +0.15(+3.22%)
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.