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 29, 2015 1.652 1.677 1.652 1.677 454 +0.09(+5.43%)
May 27, 2015 1.591 1.591 1.591 1.591 5 -0.03(-1.88%)
May 26, 2015 1.621 1.621 1.621 1.621 346 +0.07(+4.59%)
May 22, 2015 1.560 1.550 1.550 1.550 12,198 +0.11(+7.77%)
May 21, 2015 1.637 1.718 1.438 1.438 5,036 -0.15(-9.43%)
May 20, 2015 1.590 1.626 1.572 1.588 4,714 +0.05(+3.46%)
May 19, 2015 1.525 1.535 1.525 1.535 983 -0.03(-1.86%)
May 18, 2015 1.564 1.564 1.564 1.564 430 -0.00(-0.05%)
May 13, 2015 1.565 1.565 1.565 1.565 196 -0.04(-2.26%)
May 07, 2015 1.601 1.601 1.601 1.601 5 +0.03(+1.94%)
May 06, 2015 1.479 1.571 1.479 1.571 2,361 +0.07(+4.75%)
May 05, 2015 1.504 1.530 1.499 1.499 2,372 -0.06(-3.91%)
May 04, 2015 1.560 1.560 1.560 1.560 1,355 -0.04(-2.54%)
Apr 28, 2015 1.667 1.667 1.586 1.601 39 +0.08(+5.00%)
Apr 24, 2015 1.571 1.525 1.525 1.525 393 +0.00(+0.00%)
Apr 22, 2015 1.525 1.525 1.525 1.525 4,328 +0.03(+1.69%)
Apr 17, 2015 1.499 1.499 1.499 1.499 393 +0.00(+0.00%)
Apr 10, 2015 1.499 1.499 1.499 1.499 196 -0.03(-1.67%)
Apr 09, 2015 1.449 1.525 1.449 1.525 7,000 +0.08(+5.26%)
Apr 08, 2015 1.454 1.484 1.449 1.449 10,962 +0.08(+5.56%)
Apr 06, 2015 1.377 1.377 1.372 1.372 49 -0.01(-0.37%)
Apr 02, 2015 1.393 1.377 1.377 1.377 1,574 -0.06(-3.90%)
Apr 01, 2015 1.357 1.433 1.357 1.433 865 +0.07(+4.83%)
Mar 30, 2015 1.367 1.367 1.367 1.367 19 -0.05(-3.24%)
Mar 27, 2015 1.377 1.433 1.377 1.413 4,080 +0.07(+5.30%)
Mar 25, 2015 1.342 1.342 1.342 1.342 196 +0.02(+1.15%)
Mar 23, 2015 1.321 1.372 1.321 1.327 1 -0.02(-1.51%)
Mar 20, 2015 1.347 1.347 1.347 1.347 234 +0.03(+1.92%)
Mar 18, 2015 1.321 1.321 1.321 1.321 1,180 -0.02(-1.68%)
Mar 17, 2015 1.348 1.348 1.344 1.344 838 +0.00(+0.32%)
Mar 16, 2015 1.332 1.340 1.332 1.340 1,514 -0.02(-1.68%)
Mar 13, 2015 1.363 1.363 1.363 1.363 706 +0.00(+0.04%)
Mar 12, 2015 1.382 1.382 1.327 1.362 2,020 -0.06(-3.94%)
Mar 09, 2015 1.388 1.418 1.418 1.418 6,492 -0.03(-1.76%)
Mar 06, 2015 1.494 1.494 1.443 1.443 6,591 -0.05(-3.40%)
Mar 05, 2015 1.591 1.652 1.494 1.494 11,136 -0.05(-2.97%)
Mar 04, 2015 1.576 1.576 1.540 1.540 3,738 -0.08(-4.72%)
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.