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

Brasilagro ADR (NY: LND )

4.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 30, 2014 2.333 2.333 2.333 2.333 0 -0.05(-1.92%)
May 29, 2014 2.338 2.379 2.338 2.379 3,148 +0.09(+3.77%)
May 28, 2014 2.307 2.308 2.287 2.292 1,312 -0.03(-1.31%)
May 22, 2014 2.323 2.323 2.323 2.323 6,099 +0.00(+0.00%)
May 21, 2014 2.332 2.332 2.267 2.323 4,033 +0.07(+3.16%)
May 20, 2014 2.262 2.287 2.252 2.252 24,003 -0.02(-0.89%)
May 19, 2014 2.318 2.318 2.271 2.272 629 -0.02(-0.67%)
May 16, 2014 2.307 2.325 2.277 2.287 50,755 -0.01(-0.44%)
May 15, 2014 2.236 2.297 2.211 2.297 21,479 +0.01(+0.44%)
May 14, 2014 2.292 2.313 2.058 2.287 30,496 +0.01(+0.45%)
May 13, 2014 2.241 2.292 2.231 2.277 21,367 +0.00(+0.03%)
May 12, 2014 2.236 2.276 2.236 2.276 3,738 +0.07(+3.19%)
May 09, 2014 2.216 2.218 2.155 2.206 5,312 +0.01(+0.40%)
May 08, 2014 2.170 2.197 2.165 2.197 11,805 +0.03(+1.32%)
May 07, 2014 2.155 2.168 2.145 2.168 7,519 +0.08(+4.05%)
May 06, 2014 2.104 2.170 2.084 2.084 27,795 -0.04(-1.68%)
May 05, 2014 2.119 2.125 2.119 2.119 10,427 +0.06(+2.71%)
May 02, 2014 2.033 2.124 2.033 2.064 20,658 -0.01(-0.49%)
May 01, 2014 2.074 2.074 2.038 2.074 2,557 +0.04(+2.00%)
Apr 30, 2014 2.054 2.054 2.033 2.033 4,426 -0.02(-0.99%)
Apr 29, 2014 2.023 2.064 2.003 2.053 13,418 -0.02(-0.74%)
Apr 28, 2014 2.028 2.069 2.028 2.069 3,787 +0.06(+2.78%)
Apr 25, 2014 2.013 2.013 2.013 2.013 3,836 +0.01(+0.51%)
Apr 24, 2014 2.064 2.272 1.997 2.003 16,674 -0.04(-1.75%)
Apr 23, 2014 2.043 2.058 2.033 2.038 3,374 +0.00(+0.15%)
Apr 22, 2014 2.013 2.104 1.987 2.035 18,524 -0.04(-1.86%)
Apr 21, 2014 2.069 2.140 2.003 2.074 42,498 +0.08(+3.82%)
Apr 17, 2014 2.003 1.997 1.997 1.997 6,296 -0.01(-0.25%)
Apr 16, 2014 1.982 2.003 1.982 2.003 2,852 +0.01(+0.25%)
Apr 14, 2014 1.992 1.997 1.997 1.997 2,164 +0.01(+0.26%)
Apr 11, 2014 2.023 2.023 1.992 1.992 1,377 -0.02(-0.76%)
Apr 10, 2014 2.013 2.074 2.008 2.008 6,492 +0.04(+2.07%)
Apr 09, 2014 1.972 1.982 1.947 1.967 21,249 -0.02(-0.77%)
Apr 08, 2014 1.982 2.069 1.982 1.982 3,541 +0.06(+2.90%)
Apr 07, 2014 1.957 2.033 1.926 1.926 12,344 +0.02(+1.07%)
Apr 03, 2014 1.906 1.906 1.906 1.906 590 +0.00(+0.00%)
Apr 02, 2014 1.911 1.916 1.906 1.906 4,454 -0.02(-0.79%)
Apr 01, 2014 1.921 1.921 1.921 1.921 26,463 +0.00(+0.00%)
Mar 31, 2014 1.906 1.921 1.906 1.921 946 +0.07(+3.56%)
Mar 26, 2014 1.855 1.855 1.855 1.855 196 -0.01(-0.60%)
Mar 25, 2014 1.901 1.901 1.866 1.866 920 -0.04(-2.08%)
Mar 24, 2014 1.855 1.931 1.855 1.906 7,870 +0.06(+3.02%)
Mar 20, 2014 1.850 1.850 1.850 1.850 0 -0.03(-1.62%)
Mar 19, 2014 1.825 1.881 1.723 1.881 11,805 +0.03(+1.65%)
Mar 18, 2014 1.860 1.896 1.820 1.850 9,247 +0.03(+1.39%)
Mar 17, 2014 1.825 1.825 1.825 1.825 196 -0.05(-2.71%)
Mar 14, 2014 1.845 1.875 1.845 1.875 1,967 +0.04(+1.93%)
Mar 13, 2014 1.733 1.840 1.733 1.840 885 +0.03(+1.69%)
Mar 12, 2014 1.809 1.809 1.809 1.809 196 +0.06(+3.50%)
Mar 11, 2014 1.748 1.748 1.748 1.748 1,278 +0.01(+0.57%)
Mar 10, 2014 1.738 1.738 1.738 1.738 1,967 +0.01(+0.59%)
Mar 07, 2014 1.753 1.779 1.687 1.728 94,710 -0.01(-0.59%)
Mar 05, 2014 1.672 1.738 1.738 1.738 7,083 +0.03(+1.51%)
Mar 04, 2014 1.662 1.748 1.662 1.712 4,271 -0.04(-2.06%)
Mar 03, 2014 1.748 1.748 1.748 1.748 2,902 +0.00(+0.00%)
Feb 28, 2014 1.764 1.764 1.692 1.748 4,525 -0.02(-1.15%)
Feb 26, 2014 1.692 1.769 1.769 1.769 983 +0.06(+3.57%)
Feb 25, 2014 1.708 1.708 1.708 1.708 787 -0.04(-2.33%)
Feb 21, 2014 1.748 1.748 1.748 1.748 590 +0.02(+1.18%)
Feb 20, 2014 1.728 1.728 1.728 1.728 196 +0.03(+1.80%)
Feb 19, 2014 1.698 1.698 1.698 1.698 15 +0.00(+0.00%)
Feb 18, 2014 1.713 1.779 1.682 1.698 29,339 -0.14(-7.73%)
Feb 14, 2014 1.718 1.840 1.840 1.840 20,462 +0.16(+9.37%)
Feb 13, 2014 1.647 1.682 1.647 1.682 7,279 -0.01(-0.30%)
Feb 12, 2014 1.733 1.738 1.687 1.687 21,034 -0.02(-1.19%)
Feb 11, 2014 1.698 1.708 1.698 1.708 4,639 -0.02(-0.89%)
Feb 10, 2014 1.718 1.723 1.718 1.723 1,377 +0.03(+1.50%)
Feb 07, 2014 1.855 1.855 1.682 1.698 24,385 -0.03(-1.47%)
Feb 06, 2014 1.738 1.738 1.677 1.723 10,307 +0.05(+2.73%)
Feb 05, 2014 1.652 1.677 1.652 1.677 3,246 -0.01(-0.33%)
Feb 04, 2014 1.682 1.718 1.682 1.683 6,156 -0.04(-2.04%)
Feb 03, 2014 1.718 1.718 1.615 1.718 37,569 -0.02(-1.17%)
Jan 31, 2014 1.804 1.916 1.708 1.738 64,615 -0.15(-8.06%)
Jan 30, 2014 1.845 1.891 1.809 1.891 13,379 +0.01(+0.54%)
Jan 29, 2014 1.855 1.891 1.850 1.881 24,375 -0.02(-0.80%)
Jan 28, 2014 1.881 1.929 1.860 1.896 16,776 -0.01(-0.53%)
Jan 27, 2014 1.886 1.936 1.881 1.906 10,419 -0.02(-1.05%)
Jan 24, 2014 1.870 1.926 1.855 1.926 17,689 -0.06(-3.10%)
Jan 23, 2014 1.901 1.988 1.886 1.988 13,188 +0.10(+5.28%)
Jan 22, 2014 1.926 1.936 1.888 1.888 9,599 -0.06(-3.00%)
Jan 21, 2014 1.936 2.053 1.936 1.947 16,133 -0.08(-4.18%)
Jan 17, 2014 1.962 2.031 2.031 2.031 49,581 +0.05(+2.49%)
Jan 16, 2014 1.956 1.982 1.931 1.982 23,322 -0.06(-2.74%)
Jan 15, 2014 2.003 2.039 1.982 2.038 27,218 +0.06(+2.82%)
Jan 14, 2014 2.008 2.013 1.982 1.982 7,476 -0.05(-2.50%)
Jan 10, 2014 2.008 2.033 2.033 2.033 590 +0.01(+0.50%)
Jan 09, 2014 2.023 2.028 2.023 2.023 5,638 -0.02(-0.75%)
Jan 08, 2014 2.048 2.058 2.015 2.038 5,837 -0.07(-3.14%)
Jan 07, 2014 2.033 2.104 2.033 2.104 3,630 +0.04(+1.72%)
Jan 06, 2014 2.048 2.073 2.033 2.069 17,510 +0.01(+0.49%)
Jan 02, 2014 2.058 2.058 2.058 2.058 0 +0.05(+2.27%)
Dec 31, 2013 2.074 2.013 2.013 2.013 7,476 -0.10(-4.58%)
Dec 30, 2013 2.008 2.109 2.008 2.109 3,246 +0.08(+3.91%)
Dec 23, 2013 2.082 2.030 2.030 2.030 994 -0.03(-1.54%)
Dec 20, 2013 2.057 2.062 2.057 2.062 1,988 +0.02(+0.75%)
Dec 19, 2013 2.078 2.078 2.012 2.046 4,255 -0.00(-0.01%)
Dec 18, 2013 2.087 2.102 2.012 2.047 13,858 -0.05(-2.16%)
Dec 16, 2013 2.087 2.092 2.092 2.092 14,914 +0.01(+0.55%)
Dec 13, 2013 2.067 2.081 2.067 2.081 994 +0.03(+1.40%)
Dec 12, 2013 2.052 2.066 2.052 2.052 2,487 -0.02(-0.97%)
Dec 11, 2013 2.037 2.072 2.037 2.072 7,586 +0.02(+0.98%)
Dec 02, 2013 2.042 2.052 2.052 2.052 994 -0.04(-1.69%)
Nov 25, 2013 2.152 2.087 2.087 2.087 5,170 -0.10(-4.69%)
Nov 20, 2013 2.190 2.190 2.190 2.190 0 +0.03(+1.26%)
Nov 18, 2013 2.167 2.162 2.162 2.162 18,692 +0.01(+0.47%)
Nov 14, 2013 2.157 2.152 2.152 2.152 1,391 -0.06(-2.73%)
Nov 11, 2013 2.213 2.213 2.213 2.213 7,357 -0.01(-0.23%)
Nov 08, 2013 2.218 2.218 2.218 2.218 2,386 -0.01(-0.67%)
Nov 06, 2013 2.238 2.233 2.233 2.233 28,436 +0.01(+0.44%)
Nov 05, 2013 2.258 2.313 2.223 2.223 96,060 -0.11(-4.74%)
Nov 04, 2013 2.348 2.369 2.333 2.333 3,181 -0.00(-0.21%)
Nov 01, 2013 2.338 2.338 2.338 2.338 441 +0.03(+1.31%)
Oct 31, 2013 2.308 2.308 2.308 2.308 198 -0.13(-5.42%)
Oct 29, 2013 2.441 2.440 2.440 2.440 3,613 -0.03(-1.02%)
Oct 28, 2013 2.441 2.466 2.441 2.466 602 +0.10(+4.21%)
Oct 25, 2013 2.336 2.371 2.336 2.366 2,409 +0.04(+1.93%)
Oct 24, 2013 2.326 2.326 2.316 2.321 3,412 +0.00(+0.22%)
Oct 23, 2013 2.331 2.336 2.274 2.316 9,235 -0.03(-1.48%)
Oct 22, 2013 2.336 2.351 2.336 2.351 12,848 -0.00(-0.21%)
Oct 21, 2013 2.331 2.371 2.326 2.356 16,261 +0.02(+0.85%)
Oct 18, 2013 2.248 2.336 2.248 2.336 2,208 -0.01(-0.42%)
Oct 17, 2013 2.322 2.346 2.322 2.346 801 +0.01(+0.43%)
Oct 16, 2013 2.336 2.336 2.336 2.336 401 +0.06(+2.85%)
Oct 15, 2013 2.271 2.271 2.271 2.271 200 +0.02(+0.89%)
Oct 09, 2013 2.251 2.251 2.251 2.251 2,409 +0.02(+1.12%)
Oct 08, 2013 2.227 2.227 2.227 2.227 803 +0.07(+3.23%)
Oct 07, 2013 2.147 2.157 2.147 2.157 15,077 -0.02(-0.92%)
Oct 04, 2013 2.172 2.187 2.167 2.177 6,424 -0.01(-0.68%)
Oct 03, 2013 2.137 2.192 2.137 2.192 602 -0.03(-1.35%)
Oct 02, 2013 2.227 2.228 2.222 2.222 1,907 +0.02(+1.13%)
Oct 01, 2013 2.192 2.197 2.152 2.197 12,937 +0.02(+1.15%)
Sep 27, 2013 2.187 2.187 2.172 2.172 2,609 -0.05(-2.38%)
Sep 26, 2013 2.256 2.256 2.225 2.225 5,304 -0.04(-1.84%)
Sep 25, 2013 2.266 2.266 2.266 2.266 349 +0.01(+0.44%)
Sep 24, 2013 2.227 2.261 2.226 2.256 2,310 +0.04(+2.02%)
Sep 23, 2013 2.192 2.212 2.192 2.212 602 -0.03(-1.33%)
Sep 20, 2013 2.192 2.241 2.162 2.241 5,854 +0.10(+4.65%)
Sep 19, 2013 2.192 2.222 2.104 2.142 39,182 -0.10(-4.44%)
Sep 18, 2013 2.192 2.241 2.152 2.241 2,459 +0.10(+4.89%)
Sep 17, 2013 2.192 2.192 2.117 2.137 14,695 +0.06(+2.88%)
Sep 16, 2013 2.067 2.082 2.077 2.077 3,814 +0.01(+0.48%)
Sep 10, 2013 2.092 2.067 2.067 2.067 6,022 +0.01(+0.73%)
Sep 09, 2013 2.022 2.072 2.022 2.052 40,152 +0.00(+0.00%)
Sep 06, 2013 2.102 2.102 2.037 2.052 9,837 +0.01(+0.73%)
Sep 05, 2013 2.042 2.057 2.037 2.037 7,227 -0.01(-0.49%)
Sep 04, 2013 2.032 2.062 1.992 2.047 22,083 +0.05(+2.75%)
Sep 03, 2013 1.992 1.992 1.992 1.992 200 +0.00(+0.00%)
Aug 30, 2013 1.938 2.067 1.938 1.992 5,826 +0.07(+3.90%)
Aug 29, 2013 2.002 2.002 1.918 1.918 401 +0.00(+0.26%)
Aug 27, 2013 1.968 1.913 1.913 1.913 3,212 -0.08(-4.00%)
Aug 26, 2013 1.987 1.992 1.987 1.992 6,223 +0.01(+0.50%)
Aug 23, 2013 1.982 1.982 1.982 1.982 2,208 +0.01(+0.76%)
Aug 22, 2013 1.968 1.968 1.963 1.968 1,975 +0.03(+1.80%)
Aug 21, 2013 1.933 1.992 1.928 1.933 6,825 -0.04(-2.27%)
Aug 20, 2013 1.918 1.977 1.918 1.977 2,710 +0.05(+2.85%)
Aug 19, 2013 2.097 2.151 1.913 1.923 96,600 -0.19(-8.96%)
Aug 16, 2013 2.177 2.202 2.112 2.112 28,652 -0.08(-3.85%)
Aug 15, 2013 2.241 2.241 2.172 2.197 27,054 -0.05(-2.43%)
Aug 14, 2013 2.291 2.291 2.251 2.251 7,661 -0.19(-7.75%)
Aug 12, 2013 2.461 2.441 2.441 2.441 20,276 +0.00(+0.00%)
Aug 08, 2013 2.351 2.441 2.441 2.441 25,898 +0.12(+5.37%)
Aug 06, 2013 2.381 2.316 2.316 2.316 24,894 -0.07(-2.92%)
Aug 05, 2013 2.316 2.386 2.316 2.386 803 +0.17(+7.64%)
Aug 01, 2013 2.217 2.217 2.217 2.217 602 -0.10(-4.20%)
Jul 30, 2013 2.306 2.314 2.314 2.314 4,215 -0.02(-0.75%)
Jul 29, 2013 2.336 2.336 2.331 2.331 13,852 -0.05(-2.30%)
Jul 23, 2013 2.326 2.386 2.386 2.386 12,045 +0.06(+2.41%)
Jul 22, 2013 2.271 2.330 2.329 2.330 3,714 +0.00(+0.04%)
Jul 18, 2013 2.331 2.329 2.329 2.329 602 -0.14(-5.73%)
Jul 17, 2013 2.401 2.471 2.391 2.471 4,015 +0.13(+5.53%)
Jul 16, 2013 2.341 2.341 2.341 2.341 602 +0.01(+0.64%)
Jul 15, 2013 2.321 2.326 2.321 2.326 1,003 -0.00(-0.21%)
Jul 12, 2013 2.331 2.331 2.331 2.331 200 +0.01(+0.43%)
Jul 10, 2013 2.311 2.321 2.321 2.321 10,238 +0.00(+0.00%)
Jul 08, 2013 2.321 2.321 2.321 2.321 0 -0.07(-2.92%)
Jul 05, 2013 2.341 2.391 2.296 2.391 30,555 +0.00(+0.00%)
Jul 03, 2013 2.406 2.406 2.391 2.391 1,405 -0.02(-1.03%)
Jul 02, 2013 2.471 2.491 2.401 2.416 29,311 -0.08(-3.19%)
Jun 28, 2013 2.500 2.495 2.495 2.495 401 -0.03(-1.38%)
Jun 26, 2013 2.525 2.545 2.500 2.530 5,219 +0.13(+5.39%)
Jun 25, 2013 2.356 2.401 2.356 2.401 602 +0.04(+1.90%)
Jun 24, 2013 2.386 2.386 2.341 2.356 8,749 -0.05(-2.27%)
Jun 21, 2013 2.446 2.491 2.391 2.411 63,641 -0.00(-0.21%)
Jun 20, 2013 2.426 2.520 2.376 2.416 22,485 -0.07(-3.00%)
Jun 19, 2013 2.615 2.615 2.491 2.491 20,678 -0.09(-3.66%)
Jun 18, 2013 2.585 2.585 2.560 2.585 15,117 +0.03(+1.37%)
Jun 17, 2013 2.530 2.550 2.520 2.550 10,841 +0.01(+0.59%)
Jun 14, 2013 2.565 2.590 2.505 2.535 35,896 -0.07(-2.68%)
Jun 11, 2013 2.605 2.605 2.605 2.605 0 +0.00(+0.00%)
Jun 10, 2013 2.605 2.605 2.605 2.605 28,708 -0.04(-1.51%)
Jun 07, 2013 2.650 2.650 2.645 2.645 803 -0.01(-0.38%)
Jun 06, 2013 2.650 2.655 2.650 2.655 401 +0.03(+1.14%)
Jun 05, 2013 2.665 2.665 2.600 2.625 6,022 -0.05(-2.04%)
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.