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

Brasilagro ADR (NY: LND )

4.740 +0.060 (+1.28%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 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 (%)
Jan 30, 2015 1.576 1.611 1.576 1.611 60 +0.10(+6.35%)
Jan 23, 2015 1.530 1.530 1.515 1.515 9 -0.07(-4.66%)
Jan 21, 2015 1.616 1.589 1.589 1.589 2,361 -0.08(-4.70%)
Jan 20, 2015 1.743 1.743 1.667 1.667 14,715 -0.04(-2.09%)
Jan 16, 2015 1.693 1.703 1.692 1.703 2,361 +0.01(+0.60%)
Jan 15, 2015 1.703 1.703 1.692 1.692 1,770 -0.04(-2.06%)
Jan 14, 2015 1.743 1.745 1.728 1.728 5,568 -0.09(-4.75%)
Jan 13, 2015 1.840 1.875 1.814 1.814 4,731 +0.03(+1.41%)
Jan 12, 2015 1.748 1.794 1.728 1.789 4,155 +0.05(+2.62%)
Jan 09, 2015 1.743 1.759 1.743 1.743 2,134 +0.09(+5.21%)
Jan 08, 2015 1.657 1.657 1.657 1.657 393 +0.04(+2.23%)
Jan 07, 2015 1.616 1.662 1.611 1.621 4,385 -0.02(-1.27%)
Jan 06, 2015 1.637 1.667 1.611 1.642 15,962 +0.02(+1.25%)
Jan 05, 2015 1.621 1.621 1.621 1.621 10,231 +0.02(+1.27%)
Jan 02, 2015 1.520 1.601 1.520 1.601 47,119 +0.09(+6.06%)
Dec 31, 2014 1.520 1.510 1.510 1.510 4,525 -0.08(-5.14%)
Dec 30, 2014 1.591 1.591 1.591 1.591 1,023 +0.07(+4.72%)
Dec 29, 2014 1.520 1.520 1.520 1.520 216 -0.01(-0.33%)
Dec 23, 2014 1.535 1.525 1.525 1.525 2,951 -0.02(-1.32%)
Dec 22, 2014 1.459 1.545 1.459 1.545 7,502 +0.05(+3.05%)
Dec 19, 2014 1.499 1.499 1.499 1.499 234 +0.01(+0.34%)
Dec 18, 2014 1.489 1.504 1.489 1.494 4,722 +0.04(+2.80%)
Dec 17, 2014 1.454 1.484 1.449 1.454 8,481 -0.02(-1.03%)
Dec 16, 2014 1.713 1.713 1.449 1.469 8,175 -0.30(-16.96%)
Dec 15, 2014 1.464 1.769 1.464 1.769 14,343 +0.28(+19.18%)
Dec 12, 2014 1.484 1.489 1.479 1.484 28,515 +0.01(+0.72%)
Dec 11, 2014 1.438 1.473 1.423 1.473 18,488 -0.00(-0.03%)
Dec 08, 2014 1.474 1.474 1.474 1.474 6,099 +0.00(+0.00%)
Dec 04, 2014 1.474 1.474 1.474 1.474 1,967 -0.01(-0.34%)
Dec 02, 2014 1.398 1.479 1.479 1.479 5,902 +0.09(+6.59%)
Dec 01, 2014 1.388 1.388 1.388 1.388 196 -0.04(-2.85%)
Nov 28, 2014 1.388 1.428 1.347 1.428 8,224 -0.02(-1.06%)
Nov 26, 2014 1.413 1.443 1.443 1.443 1,967 +0.02(+1.07%)
Nov 25, 2014 1.474 1.474 1.393 1.428 25,223 -0.08(-5.07%)
Nov 24, 2014 1.515 1.515 1.504 1.504 3,759 -0.07(-4.21%)
Nov 21, 2014 1.474 1.642 1.474 1.571 11,203 +0.17(+12.36%)
Nov 19, 2014 1.393 1.398 1.398 1.398 16,133 +0.03(+1.85%)
Nov 18, 2014 1.398 1.398 1.372 1.372 2,319 -0.05(-3.57%)
Nov 14, 2014 1.382 1.423 1.423 1.423 3,935 +0.02(+1.12%)
Nov 13, 2014 1.393 1.407 1.393 1.407 4,131 -0.00(-0.04%)
Nov 12, 2014 1.423 1.423 1.408 1.408 6,610 -0.05(-3.48%)
Nov 11, 2014 1.418 1.459 1.418 1.459 8,965 -0.04(-2.71%)
Nov 10, 2014 1.519 1.535 1.499 1.499 18,691 +0.02(+1.03%)
Nov 07, 2014 1.484 1.484 1.484 1.484 787 +0.04(+2.46%)
Nov 06, 2014 1.448 1.448 1.448 1.448 3,148 -0.06(-3.72%)
Nov 05, 2014 1.458 1.504 1.449 1.504 3,148 +0.03(+1.72%)
Nov 04, 2014 1.489 1.525 1.469 1.479 21,683 -0.04(-2.68%)
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.