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

Brasilagro ADR (NY: LND )

4.910 -0.030 (-0.61%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 15, 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 (%)
May 28, 2021 4.208 4.288 4.159 4.257 13,094 +0.05(+1.16%)
May 27, 2021 4.180 4.208 4.103 4.208 27,003 +0.15(+3.73%)
May 26, 2021 3.990 4.057 3.941 4.057 18,736 +0.04(+0.96%)
May 25, 2021 4.004 4.067 3.990 4.018 16,533 +0.02(+0.53%)
May 24, 2021 4.089 4.089 3.955 3.997 26,105 -0.06(-1.56%)
May 21, 2021 4.159 4.162 4.011 4.060 53,438 -0.12(-2.86%)
May 20, 2021 4.117 4.194 4.114 4.180 19,030 +0.00(+0.00%)
May 19, 2021 4.258 4.328 4.117 4.180 9,365 -0.10(-2.30%)
May 18, 2021 4.236 4.321 4.209 4.279 15,264 +0.00(+0.00%)
May 17, 2021 4.370 4.370 4.082 4.279 31,531 -0.02(-0.49%)
May 14, 2021 4.335 4.419 4.286 4.300 9,080 -0.04(-0.81%)
May 13, 2021 4.363 4.511 4.272 4.335 15,618 -0.04(-0.81%)
May 12, 2021 4.462 4.511 4.342 4.370 15,884 -0.08(-1.90%)
May 11, 2021 4.546 4.546 4.356 4.455 66,157 -0.15(-3.21%)
May 10, 2021 4.785 4.785 4.504 4.602 30,915 -0.08(-1.80%)
May 07, 2021 4.680 4.792 4.623 4.687 25,329 +0.04(+0.91%)
May 06, 2021 4.750 4.750 4.588 4.645 47,318 -0.07(-1.49%)
May 05, 2021 4.645 4.736 4.440 4.715 71,426 +0.29(+6.52%)
May 04, 2021 4.518 4.539 4.398 4.426 42,801 -0.13(-2.78%)
May 03, 2021 4.518 4.623 4.349 4.553 43,478 +0.15(+3.35%)
Apr 30, 2021 4.328 4.490 4.293 4.405 57,409 +0.18(+4.16%)
Apr 29, 2021 4.025 4.265 4.018 4.229 59,621 +0.25(+6.37%)
Apr 28, 2021 3.821 3.997 3.821 3.976 40,247 +0.14(+3.77%)
Apr 27, 2021 3.814 3.948 3.805 3.831 12,540 -0.12(-2.95%)
Apr 26, 2021 3.800 3.948 3.786 3.948 26,328 +0.29(+7.88%)
Apr 23, 2021 3.906 3.944 3.659 3.659 155,317 -0.25(-6.31%)
Apr 22, 2021 3.758 3.913 3.730 3.906 153,267 +0.46(+13.27%)
Apr 21, 2021 3.807 3.807 3.371 3.448 24,320 -0.31(-8.24%)
Apr 20, 2021 3.737 3.835 3.716 3.758 66,640 +0.04(+1.14%)
Apr 19, 2021 3.497 3.793 3.476 3.716 93,440 +0.26(+7.54%)
Apr 16, 2021 3.279 3.490 3.279 3.455 45,756 +0.17(+5.14%)
Apr 15, 2021 3.202 3.336 3.195 3.286 53,428 +0.12(+3.78%)
Apr 14, 2021 3.167 3.195 3.121 3.167 9,317 +0.06(+2.04%)
Apr 13, 2021 3.223 3.223 3.103 3.103 15,420 -0.12(-3.71%)
Apr 12, 2021 3.167 3.244 3.132 3.223 30,341 +0.10(+3.15%)
Apr 09, 2021 3.054 3.167 3.040 3.125 23,446 +0.04(+1.37%)
Apr 08, 2021 3.089 3.117 3.033 3.082 10,801 +0.06(+1.86%)
Apr 07, 2021 3.040 3.096 3.005 3.026 11,103 -0.06(-1.91%)
Apr 06, 2021 3.026 3.096 3.012 3.085 31,150 +0.12(+4.13%)
Apr 05, 2021 3.005 3.005 2.906 2.963 47,270 -0.04(-1.41%)
Apr 01, 2021 2.942 3.005 2.850 3.005 27,852 +0.11(+3.89%)
Mar 31, 2021 2.829 2.899 2.787 2.892 9,263 +0.10(+3.53%)
Mar 30, 2021 2.752 2.829 2.723 2.794 27,046 +0.08(+2.86%)
Mar 29, 2021 2.773 2.815 2.707 2.716 86,284 -0.10(-3.51%)
Mar 26, 2021 2.787 2.836 2.780 2.815 113,539 -0.01(-0.50%)
Mar 25, 2021 2.906 2.942 2.807 2.829 35,987 -0.04(-1.47%)
Mar 24, 2021 2.984 2.984 2.864 2.871 28,174 -0.04(-1.21%)
Mar 23, 2021 3.005 3.005 2.906 2.906 5,945 -0.09(-3.05%)
Mar 22, 2021 3.033 3.033 2.935 2.998 14,404 -0.01(-0.47%)
Mar 19, 2021 3.026 3.061 2.991 3.012 15,489 +0.04(+1.42%)
Mar 18, 2021 3.082 3.082 2.935 2.970 52,829 -0.11(-3.65%)
Mar 17, 2021 3.019 3.082 2.892 3.082 65,096 +0.06(+2.10%)
Mar 16, 2021 3.096 3.096 3.019 3.019 19,053 -0.08(-2.50%)
Mar 15, 2021 2.942 3.096 2.843 3.096 55,729 +0.15(+5.26%)
Mar 12, 2021 2.906 2.942 2.864 2.942 11,794 +0.04(+1.45%)
Mar 11, 2021 2.815 2.942 2.815 2.900 27,456 +0.00(+0.01%)
Mar 10, 2021 2.815 2.908 2.773 2.899 95,026 +0.11(+3.78%)
Mar 09, 2021 2.857 2.857 2.737 2.794 35,781 -0.13(-4.57%)
Mar 08, 2021 2.942 2.942 2.815 2.927 33,268 +0.04(+1.22%)
Mar 05, 2021 2.977 2.977 2.829 2.892 11,936 -0.06(-2.14%)
Mar 04, 2021 3.096 3.096 2.829 2.956 29,662 +0.05(+1.69%)
Mar 03, 2021 2.970 2.970 2.829 2.906 33,268 -0.09(-3.05%)
Mar 02, 2021 2.935 2.998 2.878 2.998 29,673 +0.07(+2.40%)
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.