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 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%)
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.