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

Brasilagro ADR (NY: LND )

4.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2013 2.308 2.308 2.308 2.308 198 -0.13(-5.42%)
Oct 29, 2013 2.441 2.440 2.440 2.440 3,613 -0.03(-1.02%)
Oct 28, 2013 2.441 2.466 2.441 2.466 602 +0.10(+4.21%)
Oct 25, 2013 2.336 2.371 2.336 2.366 2,409 +0.04(+1.93%)
Oct 24, 2013 2.326 2.326 2.316 2.321 3,412 +0.00(+0.22%)
Oct 23, 2013 2.331 2.336 2.274 2.316 9,235 -0.03(-1.48%)
Oct 22, 2013 2.336 2.351 2.336 2.351 12,848 -0.00(-0.21%)
Oct 21, 2013 2.331 2.371 2.326 2.356 16,261 +0.02(+0.85%)
Oct 18, 2013 2.248 2.336 2.248 2.336 2,208 -0.01(-0.42%)
Oct 17, 2013 2.322 2.346 2.322 2.346 801 +0.01(+0.43%)
Oct 16, 2013 2.336 2.336 2.336 2.336 401 +0.06(+2.85%)
Oct 15, 2013 2.271 2.271 2.271 2.271 200 +0.02(+0.89%)
Oct 09, 2013 2.251 2.251 2.251 2.251 2,409 +0.02(+1.12%)
Oct 08, 2013 2.227 2.227 2.227 2.227 803 +0.07(+3.23%)
Oct 07, 2013 2.147 2.157 2.147 2.157 15,077 -0.02(-0.92%)
Oct 04, 2013 2.172 2.187 2.167 2.177 6,424 -0.01(-0.68%)
Oct 03, 2013 2.137 2.192 2.137 2.192 602 -0.03(-1.35%)
Oct 02, 2013 2.227 2.228 2.222 2.222 1,907 +0.02(+1.13%)
Oct 01, 2013 2.192 2.197 2.152 2.197 12,937 +0.02(+1.15%)
Sep 27, 2013 2.187 2.187 2.172 2.172 2,609 -0.05(-2.38%)
Sep 26, 2013 2.256 2.256 2.225 2.225 5,304 -0.04(-1.84%)
Sep 25, 2013 2.266 2.266 2.266 2.266 349 +0.01(+0.44%)
Sep 24, 2013 2.227 2.261 2.226 2.256 2,310 +0.04(+2.02%)
Sep 23, 2013 2.192 2.212 2.192 2.212 602 -0.03(-1.33%)
Sep 20, 2013 2.192 2.241 2.162 2.241 5,854 +0.10(+4.65%)
Sep 19, 2013 2.192 2.222 2.104 2.142 39,182 -0.10(-4.44%)
Sep 18, 2013 2.192 2.241 2.152 2.241 2,459 +0.10(+4.89%)
Sep 17, 2013 2.192 2.192 2.117 2.137 14,695 +0.06(+2.88%)
Sep 16, 2013 2.067 2.082 2.077 2.077 3,814 +0.01(+0.48%)
Sep 10, 2013 2.092 2.067 2.067 2.067 6,022 +0.01(+0.73%)
Sep 09, 2013 2.022 2.072 2.022 2.052 40,152 +0.00(+0.00%)
Sep 06, 2013 2.102 2.102 2.037 2.052 9,837 +0.01(+0.73%)
Sep 05, 2013 2.042 2.057 2.037 2.037 7,227 -0.01(-0.49%)
Sep 04, 2013 2.032 2.062 1.992 2.047 22,083 +0.05(+2.75%)
Sep 03, 2013 1.992 1.992 1.992 1.992 200 +0.00(+0.00%)
Aug 30, 2013 1.938 2.067 1.938 1.992 5,826 +0.07(+3.90%)
Aug 29, 2013 2.002 2.002 1.918 1.918 401 +0.00(+0.26%)
Aug 27, 2013 1.968 1.913 1.913 1.913 3,212 -0.08(-4.00%)
Aug 26, 2013 1.987 1.992 1.987 1.992 6,223 +0.01(+0.50%)
Aug 23, 2013 1.982 1.982 1.982 1.982 2,208 +0.01(+0.76%)
Aug 22, 2013 1.968 1.968 1.963 1.968 1,975 +0.03(+1.80%)
Aug 21, 2013 1.933 1.992 1.928 1.933 6,825 -0.04(-2.27%)
Aug 20, 2013 1.918 1.977 1.918 1.977 2,710 +0.05(+2.85%)
Aug 19, 2013 2.097 2.151 1.913 1.923 96,600 -0.19(-8.96%)
Aug 16, 2013 2.177 2.202 2.112 2.112 28,652 -0.08(-3.85%)
Aug 15, 2013 2.241 2.241 2.172 2.197 27,054 -0.05(-2.43%)
Aug 14, 2013 2.291 2.291 2.251 2.251 7,661 -0.19(-7.75%)
Aug 12, 2013 2.461 2.441 2.441 2.441 20,276 +0.00(+0.00%)
Aug 08, 2013 2.351 2.441 2.441 2.441 25,898 +0.12(+5.37%)
Aug 06, 2013 2.381 2.316 2.316 2.316 24,894 -0.07(-2.92%)
Aug 05, 2013 2.316 2.386 2.316 2.386 803 +0.17(+7.64%)
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.