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: 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 (%)
Aug 28, 2014 2.140 2.186 2.186 2.186 2,754 +0.00(+0.00%)
Aug 27, 2014 2.186 2.186 2.186 2.186 493 +0.01(+0.24%)
Aug 26, 2014 2.180 2.180 2.180 2.180 393 +0.03(+1.18%)
Aug 25, 2014 2.140 2.155 2.140 2.155 787 -0.02(-0.70%)
Aug 22, 2014 2.170 2.170 2.170 2.170 118 +0.00(+0.00%)
Aug 21, 2014 2.170 2.170 2.170 2.170 196 -0.02(-0.70%)
Aug 20, 2014 2.206 2.216 2.180 2.186 1,833 -0.02(-0.78%)
Aug 19, 2014 2.221 2.221 2.203 2.203 550 +0.03(+1.49%)
Aug 18, 2014 2.211 2.211 2.170 2.170 6,351 +0.05(+2.15%)
Aug 15, 2014 2.125 2.125 2.125 2.125 1,554 +0.00(+0.00%)
Aug 12, 2014 2.175 2.125 2.125 2.125 787 -0.06(-2.56%)
Aug 08, 2014 2.180 2.180 2.180 2.180 590 +0.04(+1.90%)
Aug 07, 2014 2.211 2.211 2.130 2.140 21,914 -0.08(-3.44%)
Aug 06, 2014 2.216 2.216 2.216 2.216 426 +0.04(+1.63%)
Aug 05, 2014 2.180 2.180 2.180 2.180 196 -0.05(-2.05%)
Aug 04, 2014 2.226 2.226 2.226 2.226 196 +0.03(+1.15%)
Aug 01, 2014 2.211 2.211 2.155 2.201 3,496 -0.01(-0.23%)
Jul 31, 2014 2.277 2.277 2.206 2.206 4,218 +0.02(+0.93%)
Jul 30, 2014 2.236 2.262 2.175 2.186 12,371 -0.01(-0.46%)
Jul 29, 2014 2.267 2.323 2.135 2.196 83,084 -0.01(-0.23%)
Jul 28, 2014 2.201 2.201 2.201 2.201 295 +0.03(+1.17%)
Jul 25, 2014 2.186 2.186 2.175 2.175 2,951 -0.06(-2.73%)
Jul 24, 2014 2.236 2.236 2.236 2.236 196 +0.00(+0.16%)
Jul 23, 2014 2.282 2.282 2.226 2.233 788 +0.01(+0.30%)
Jul 22, 2014 2.201 2.226 2.201 2.226 1,745 +0.02(+0.92%)
Jul 21, 2014 2.206 2.206 2.206 2.206 393 +0.00(+0.00%)
Jul 18, 2014 2.089 2.206 1.779 2.206 7,673 +0.04(+1.61%)
Jul 17, 2014 2.160 2.171 2.160 2.171 1,162 -0.04(-1.59%)
Jul 16, 2014 2.211 2.211 2.094 2.206 3,372 +0.02(+1.02%)
Jul 08, 2014 2.186 2.184 2.184 2.184 1,574 +0.01(+0.62%)
Jul 07, 2014 2.201 2.201 2.170 2.170 787 +0.04(+1.91%)
Jul 02, 2014 2.069 2.130 2.130 2.130 7,279 -0.06(-2.56%)
Jul 01, 2014 2.186 2.186 2.186 2.186 285 -0.05(-2.27%)
Jun 30, 2014 2.282 2.282 2.236 2.236 991 +0.10(+4.76%)
Jun 27, 2014 2.135 2.135 2.135 2.135 1,967 -0.09(-3.89%)
Jun 26, 2014 2.221 2.221 2.221 2.221 169 +0.00(+0.00%)
Jun 25, 2014 2.160 2.221 2.160 2.221 6,878 +0.06(+2.82%)
Jun 23, 2014 2.160 2.160 2.160 2.160 393 +0.04(+1.67%)
Jun 20, 2014 2.125 2.125 2.125 2.125 2,065 -0.02(-0.71%)
Jun 18, 2014 2.338 2.140 2.140 2.140 5,705 -0.04(-1.64%)
Jun 17, 2014 2.338 2.338 2.175 2.175 2,557 -0.07(-3.17%)
Jun 13, 2014 2.302 2.246 2.246 2.246 1 -0.12(-5.13%)
Jun 12, 2014 2.385 2.419 2.313 2.368 1,288 +0.08(+3.53%)
Jun 09, 2014 2.287 2.287 2.287 2.287 196 +0.03(+1.17%)
Jun 06, 2014 2.262 2.262 2.231 2.261 8,641 +0.02(+0.86%)
Jun 05, 2014 2.262 2.262 2.241 2.241 2,459 +0.01(+0.23%)
Jun 04, 2014 2.277 2.277 2.211 2.236 2,361 -0.05(-2.00%)
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.