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

Brasilagro ADR (NY: LND )

4.940 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2017 2.251 114 +0.05(+2.18%)
May 25, 2017 2.203 2.203 2.203 0 -0.01(-0.27%)
May 24, 2017 2.221 2.221 2.209 2.209 2,093 +0.02(+0.82%)
May 23, 2017 2.179 2.197 2.168 2.191 5,849 +0.03(+1.39%)
May 22, 2017 2.215 2.215 2.119 2.161 14,128 -0.07(-3.06%)
May 19, 2017 2.227 2.233 2.137 2.229 22,476 +0.16(+7.64%)
May 18, 2017 2.149 2.239 2.071 2.071 79,343 -0.37(-15.23%)
May 17, 2017 2.462 2.462 2.432 2.443 105,738 -0.05(-1.93%)
May 16, 2017 2.492 2.492 2.477 2.492 9,402 +0.02(+0.97%)
May 15, 2017 2.468 2.468 2.455 2.468 93,394 +0.04(+1.48%)
May 12, 2017 2.431 2.431 2.431 2.431 1,935 +0.02(+1.00%)
May 11, 2017 2.401 2.407 2.401 2.407 41,726 +0.03(+1.26%)
May 09, 2017 2.377 99 -0.13(-5.04%)
May 08, 2017 2.443 2.516 2.383 2.504 9,539 +0.13(+5.30%)
May 05, 2017 2.377 2.377 2.377 2.377 10,245 -0.01(-0.50%)
May 04, 2017 2.383 2.389 2.365 2.389 9,400 -0.01(-0.25%)
May 02, 2017 2.395 2.395 2.395 0 -0.02(-0.99%)
May 01, 2017 2.359 2.419 2.323 2.419 8,056 +0.10(+4.37%)
Apr 28, 2017 2.318 2.318 2.318 2.318 416 -0.04(-1.51%)
Apr 27, 2017 2.365 2.365 2.353 2.353 1,169 -0.05(-2.00%)
Apr 25, 2017 2.401 8 +0.01(+0.50%)
Apr 24, 2017 2.450 2.450 2.387 2.389 1,502 -0.01(-0.25%)
Apr 19, 2017 2.395 139 -0.04(-1.72%)
Apr 18, 2017 2.353 2.437 2.348 2.437 15,057 +0.08(+3.31%)
Apr 17, 2017 2.341 2.359 2.341 2.359 6,995 +0.06(+2.61%)
Apr 13, 2017 2.305 2.305 2.299 2.299 619 -0.04(-1.86%)
Apr 12, 2017 2.335 2.353 2.335 2.343 1,169 +0.01(+0.32%)
Apr 11, 2017 2.338 2.347 2.311 2.335 2,027 +0.10(+4.29%)
Apr 10, 2017 2.317 2.353 2.239 2.239 5,508 -0.09(-3.87%)
Apr 05, 2017 2.329 123 -0.02(-1.02%)
Apr 04, 2017 2.275 2.359 2.273 2.353 8,827 +0.13(+5.94%)
Apr 03, 2017 2.221 2.221 2.221 2.221 311 -0.02(-0.80%)
Mar 31, 2017 2.251 2.287 2.209 2.239 3,942 -0.05(-2.10%)
Mar 29, 2017 2.287 3 +0.04(+1.87%)
Mar 28, 2017 2.161 2.245 2.161 2.245 1,788 +0.04(+1.91%)
Mar 27, 2017 2.113 2.209 2.113 2.203 1,337 +0.01(+0.27%)
Mar 24, 2017 2.197 2.197 2.197 2.197 1,165 -0.05(-2.14%)
Mar 23, 2017 2.245 2.254 2.209 2.245 42,294 +0.04(+1.90%)
Mar 22, 2017 2.227 2.227 2.202 2.203 8,161 -0.04(-1.87%)
Mar 21, 2017 2.245 2.245 2.179 2.245 30,021 -0.03(-1.32%)
Mar 17, 2017 2.275 2.275 2.275 0 -0.01(-0.53%)
Mar 16, 2017 2.245 2.317 2.245 2.287 2,035 +0.07(+2.97%)
Mar 15, 2017 2.221 2.221 2.185 2.221 4,244 -0.02(-1.07%)
Mar 14, 2017 2.269 2.329 2.245 2.245 44,301 -0.01(-0.27%)
Mar 13, 2017 2.329 2.334 2.251 2.251 3,272 -0.10(-4.09%)
Mar 10, 2017 2.245 2.359 2.245 2.347 17,775 +0.08(+3.44%)
Mar 09, 2017 2.305 2.359 2.269 2.269 6,246 -0.08(-3.32%)
Mar 08, 2017 2.407 2.407 2.335 2.347 5,773 -0.04(-1.51%)
Mar 07, 2017 2.371 2.457 2.317 2.383 153,764 +0.10(+4.47%)
Mar 06, 2017 2.263 2.347 2.263 2.281 8,181 +0.08(+3.83%)
Mar 02, 2017 2.197 131 -0.05(-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.