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

Brasilagro ADR (NY: LND )

4.710 +0.030 (+0.64%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2023 4.533 4.542 4.471 4.471 49,844 -0.11(-2.33%)
Feb 27, 2023 4.506 4.586 4.506 4.577 67,110 +0.02(+0.39%)
Feb 24, 2023 4.631 4.631 4.506 4.560 71,791 -0.07(-1.54%)
Feb 23, 2023 4.649 4.649 4.564 4.631 58,074 +0.06(+1.36%)
Feb 22, 2023 4.782 4.790 4.515 4.569 76,298 -0.30(-6.22%)
Feb 21, 2023 4.631 4.880 4.631 4.871 39,265 +0.25(+5.39%)
Feb 17, 2023 4.595 4.635 4.542 4.622 26,396 +0.09(+1.96%)
Feb 16, 2023 4.640 4.640 4.520 4.533 55,506 -0.10(-2.12%)
Feb 15, 2023 4.649 4.658 4.577 4.631 37,853 +0.09(+1.96%)
Feb 14, 2023 4.631 4.655 4.533 4.542 33,921 -0.14(-3.04%)
Feb 13, 2023 4.666 4.782 4.649 4.684 42,313 +0.07(+1.54%)
Feb 10, 2023 4.533 4.642 4.506 4.613 36,537 +0.07(+1.57%)
Feb 09, 2023 4.809 4.809 4.506 4.542 63,116 -0.26(-5.38%)
Feb 08, 2023 4.809 4.855 4.693 4.800 61,795 -0.14(-2.88%)
Feb 07, 2023 5.058 5.058 4.934 4.943 27,876 -0.13(-2.56%)
Feb 06, 2023 5.032 5.085 4.916 5.073 48,870 -0.00(-0.07%)
Feb 03, 2023 5.210 5.210 5.040 5.076 37,674 -0.17(-3.23%)
Feb 02, 2023 5.325 5.325 5.196 5.245 36,418 +0.05(+1.03%)
Feb 01, 2023 5.281 5.281 5.116 5.192 41,323 -0.08(-1.52%)
Jan 31, 2023 5.138 5.299 5.138 5.272 25,399 +0.12(+2.42%)
Jan 30, 2023 5.210 5.219 5.121 5.147 32,610 -0.09(-1.65%)
Jan 27, 2023 5.406 5.406 5.210 5.234 120,125 -0.17(-3.18%)
Jan 26, 2023 5.272 5.406 5.165 5.406 178,053 +0.17(+3.23%)
Jan 25, 2023 5.130 5.245 5.130 5.236 28,627 +0.13(+2.50%)
Jan 24, 2023 5.121 5.121 5.033 5.109 11,671 +0.01(+0.29%)
Jan 23, 2023 5.147 5.147 4.960 5.094 51,074 -0.04(-0.69%)
Jan 20, 2023 5.121 5.130 4.934 5.130 23,467 +0.10(+1.95%)
Jan 19, 2023 4.916 5.068 4.916 5.032 29,116 +0.05(+1.07%)
Jan 18, 2023 5.138 5.138 4.925 4.978 34,784 -0.16(-3.12%)
Jan 17, 2023 5.023 5.138 5.005 5.138 50,246 +0.24(+4.91%)
Jan 13, 2023 4.809 5.023 4.809 4.898 43,837 +0.04(+0.92%)
Jan 12, 2023 5.049 5.067 4.853 4.853 53,296 -0.04(-0.73%)
Jan 11, 2023 4.862 4.925 4.809 4.889 32,052 +0.04(+0.92%)
Jan 10, 2023 4.836 4.845 4.729 4.845 42,444 +0.13(+2.84%)
Jan 09, 2023 4.702 4.738 4.640 4.711 37,565 -0.07(-1.40%)
Jan 06, 2023 4.675 4.803 4.675 4.778 38,204 +0.16(+3.37%)
Jan 05, 2023 4.586 4.649 4.586 4.622 40,904 +0.04(+0.97%)
Jan 04, 2023 4.551 4.633 4.542 4.577 92,303 -0.21(-4.46%)
Jan 03, 2023 4.898 4.907 4.649 4.791 91,098 -0.28(-5.45%)
Dec 30, 2022 5.156 5.156 5.023 5.067 29,041 -0.11(-2.07%)
Dec 29, 2022 5.058 5.174 4.978 5.174 70,868 +0.26(+5.25%)
Dec 28, 2022 4.782 4.943 4.782 4.916 40,671 +0.19(+3.95%)
Dec 27, 2022 4.898 4.898 4.704 4.729 51,629 -0.13(-2.75%)
Dec 23, 2022 4.836 4.951 4.827 4.862 61,352 +0.06(+1.30%)
Dec 22, 2022 4.782 4.845 4.756 4.800 86,232 +0.04(+0.94%)
Dec 21, 2022 4.702 4.764 4.666 4.756 27,707 +0.04(+0.95%)
Dec 20, 2022 4.613 4.787 4.613 4.711 157,054 +0.16(+3.52%)
Dec 19, 2022 4.435 4.613 4.435 4.551 64,874 +0.09(+2.00%)
Dec 16, 2022 4.577 4.586 4.426 4.462 107,670 -0.11(-2.34%)
Dec 15, 2022 4.479 4.586 4.479 4.569 95,100 +0.04(+0.98%)
Dec 14, 2022 4.417 4.524 4.310 4.524 126,836 +0.09(+2.01%)
Dec 13, 2022 4.515 4.542 4.346 4.435 108,323 -0.04(-0.99%)
Dec 12, 2022 4.453 4.479 4.301 4.479 75,112 +0.04(+0.80%)
Dec 09, 2022 4.471 4.471 4.328 4.444 69,880 -0.05(-1.19%)
Dec 08, 2022 4.622 4.640 4.444 4.497 32,358 -0.12(-2.70%)
Dec 07, 2022 4.577 4.631 4.533 4.622 40,721 +0.05(+1.07%)
Dec 06, 2022 4.560 4.604 4.479 4.573 48,416 +0.03(+0.69%)
Dec 05, 2022 4.764 4.764 4.524 4.542 102,156 -0.17(-3.59%)
Dec 02, 2022 4.622 4.738 4.613 4.711 33,287 +0.10(+2.12%)
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.