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

Brasilagro ADR (NY: LND )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2019 2.785 2.809 2.785 2.807 1,970 -0.02(-0.57%)
Jan 30, 2019 2.798 2.823 2.753 2.823 2,786 +0.03(+1.24%)
Jan 29, 2019 2.793 2.804 2.789 2.789 3,517 -0.02(-0.77%)
Jan 28, 2019 2.766 2.817 2.733 2.811 26,583 +0.08(+2.82%)
Jan 25, 2019 2.785 2.785 2.733 2.733 2,332 -0.03(-1.16%)
Jan 24, 2019 2.701 2.778 2.701 2.766 2,207 -0.01(-0.44%)
Jan 23, 2019 2.663 2.791 2.663 2.778 7,435 +0.12(+4.33%)
Jan 22, 2019 2.669 2.695 2.651 2.663 37,032 -0.03(-1.19%)
Jan 18, 2019 2.823 2.823 2.695 2.695 2,176 -0.13(-4.56%)
Jan 17, 2019 2.798 2.823 2.715 2.823 3,632 -0.03(-0.90%)
Jan 16, 2019 2.817 2.859 2.753 2.849 19,350 -0.01(-0.45%)
Jan 15, 2019 2.785 2.862 2.785 2.862 3,133 +0.10(+3.73%)
Jan 14, 2019 2.804 2.804 2.759 2.759 988 -0.04(-1.60%)
Jan 11, 2019 2.772 2.804 2.772 2.804 466 +0.01(+0.49%)
Jan 10, 2019 2.823 2.823 2.740 2.790 21,435 -0.07(-2.50%)
Jan 09, 2019 2.849 2.907 2.824 2.862 17,007 +0.04(+1.37%)
Jan 08, 2019 2.778 2.862 2.778 2.823 4,227 +0.07(+2.57%)
Jan 07, 2019 2.733 2.778 2.733 2.753 9,133 -0.01(-0.47%)
Jan 04, 2019 2.875 2.875 2.759 2.766 18,813 +0.00(+0.00%)
Jan 03, 2019 2.656 2.766 2.656 2.766 39,448 +0.17(+6.44%)
Jan 02, 2019 2.611 2.663 2.598 2.598 10,983 +0.01(+0.50%)
Dec 31, 2018 2.592 2.592 2.585 2.585 777 -0.01(-0.25%)
Dec 28, 2018 2.553 2.592 2.476 2.592 8,707 +0.05(+1.77%)
Dec 27, 2018 2.573 2.579 2.431 2.547 4,681 -0.03(-1.00%)
Dec 26, 2018 2.573 2.573 2.469 2.573 9,870 +0.01(+0.50%)
Dec 24, 2018 2.630 2.630 2.515 2.560 23,167 -0.07(-2.69%)
Dec 21, 2018 2.592 2.630 2.444 2.630 8,551 +0.03(+0.99%)
Dec 20, 2018 2.630 2.708 2.598 2.605 31,964 -0.03(-0.98%)
Dec 19, 2018 2.508 2.695 2.508 2.630 261,052 +0.14(+5.41%)
Dec 18, 2018 2.528 2.572 2.489 2.495 10,011 +0.05(+1.84%)
Dec 17, 2018 2.502 2.611 2.450 2.450 17,733 -0.05(-2.06%)
Dec 14, 2018 2.508 2.508 2.489 2.502 2,487 +0.05(+1.83%)
Dec 13, 2018 2.568 2.568 2.457 2.457 3,747 -0.09(-3.54%)
Dec 12, 2018 2.573 2.573 2.547 2.547 523 +0.04(+1.54%)
Dec 11, 2018 2.579 2.579 2.502 2.508 1,329 +0.00(+0.00%)
Dec 10, 2018 2.495 2.508 2.495 2.508 2,144 +0.02(+0.78%)
Dec 07, 2018 2.534 2.573 2.476 2.489 5,131 -0.02(-0.77%)
Dec 06, 2018 2.528 2.528 2.463 2.508 15,209 -0.03(-1.27%)
Dec 04, 2018 2.585 2.585 2.540 2.540 2,332 -0.03(-1.01%)
Dec 03, 2018 2.598 2.611 2.566 2.566 21,116 -0.02(-0.86%)
Nov 30, 2018 2.573 2.589 2.573 2.589 9,795 +0.00(+0.12%)
Nov 29, 2018 2.573 2.605 2.573 2.585 18,199 -0.01(-0.37%)
Nov 28, 2018 2.528 2.598 2.528 2.595 18,586 +0.04(+1.74%)
Nov 27, 2018 2.534 2.579 2.515 2.551 22,867 -0.03(-1.10%)
Nov 26, 2018 2.560 2.579 2.476 2.579 62,595 +0.05(+1.78%)
Nov 23, 2018 2.553 2.553 2.534 2.534 310 +0.06(+2.47%)
Nov 21, 2018 2.473 2.473 2.473 0 -0.07(-2.90%)
Nov 20, 2018 2.547 2.547 2.547 2.547 93 +0.00(+0.00%)
Nov 19, 2018 2.508 2.547 2.508 2.547 861 +0.01(+0.25%)
Nov 16, 2018 2.540 2.540 2.540 2.540 155 -0.01(-0.25%)
Nov 15, 2018 2.547 2.547 2.540 2.547 1,826 -0.02(-0.75%)
Nov 14, 2018 2.528 2.573 2.528 2.566 7,981 +0.06(+2.57%)
Nov 13, 2018 2.528 2.528 2.502 2.502 1,878 -0.10(-3.71%)
Nov 12, 2018 2.495 2.598 2.495 2.598 44,781 +0.12(+4.66%)
Nov 09, 2018 2.540 2.540 2.483 2.483 1,554 -0.08(-3.02%)
Nov 08, 2018 2.534 2.560 2.528 2.560 2,459 +0.00(+0.00%)
Nov 07, 2018 2.553 2.585 2.553 2.560 1,945 -0.00(-0.13%)
Nov 06, 2018 2.598 2.598 2.502 2.563 11,185 -0.05(-1.84%)
Nov 05, 2018 2.585 2.624 2.575 2.611 32,728 +0.05(+2.01%)
Nov 02, 2018 2.528 2.618 2.450 2.560 82,563 +0.01(+0.50%)
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.