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

Brasilagro ADR (NY: LND )

4.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2017 2.390 2.412 2.353 2.384 2,933 +0.03(+1.30%)
Oct 30, 2017 2.469 2.469 2.353 2.353 2,925 -0.04(-1.78%)
Oct 27, 2017 2.494 2.516 2.390 2.396 3,059 +0.02(+1.03%)
Oct 26, 2017 2.469 2.476 2.372 2.372 1,622 +0.01(+0.51%)
Oct 24, 2017 2.360 2.360 2.360 6 -0.10(-4.24%)
Oct 23, 2017 2.476 2.476 2.464 2.464 404 -0.03(-1.20%)
Oct 20, 2017 2.457 2.494 2.457 2.494 5,071 -0.09(-3.30%)
Oct 16, 2017 2.579 2.579 2.579 0 -0.08(-3.01%)
Oct 13, 2017 2.537 2.781 2.537 2.659 23,848 +0.17(+6.72%)
Oct 11, 2017 2.492 2.492 2.492 194 -0.03(-1.19%)
Oct 10, 2017 2.299 2.540 2.299 2.522 31,648 +0.04(+1.67%)
Oct 09, 2017 2.480 2.480 2.480 2.480 837 -0.07(-2.57%)
Oct 06, 2017 2.542 2.558 2.542 2.546 10,130 +0.04(+1.62%)
Oct 04, 2017 2.505 49 -0.05(-1.83%)
Oct 03, 2017 2.534 2.552 2.516 2.552 1,837 +0.05(+2.15%)
Sep 27, 2017 2.498 98 -0.07(-2.57%)
Sep 22, 2017 2.564 16 +0.06(+2.40%)
Sep 21, 2017 2.498 2.504 2.496 2.504 6,182 -0.04(-1.42%)
Sep 20, 2017 2.552 2.552 2.520 2.540 11,871 -0.04(-1.40%)
Sep 19, 2017 2.531 2.582 2.516 2.576 11,829 +0.02(+0.70%)
Sep 18, 2017 2.546 2.582 2.539 2.558 9,314 +0.03(+1.30%)
Sep 15, 2017 2.503 2.582 2.503 2.525 23,307 +0.06(+2.32%)
Sep 14, 2017 2.401 2.480 2.401 2.468 3,497 +0.07(+2.75%)
Sep 13, 2017 2.375 2.401 2.375 2.401 5,591 +0.04(+1.52%)
Sep 12, 2017 2.341 2.365 2.341 2.365 333 -0.01(-0.50%)
Sep 08, 2017 2.377 84 +0.04(+1.80%)
Sep 07, 2017 2.329 2.335 2.329 2.335 674 +0.02(+0.78%)
Sep 06, 2017 2.310 2.317 2.299 2.317 16,080 +0.00(+0.00%)
Sep 05, 2017 2.317 2.317 2.317 2.317 276 -0.01(-0.26%)
Sep 01, 2017 2.323 2.323 2.323 2.323 341 +0.02(+1.04%)
Aug 31, 2017 2.305 2.311 2.263 2.299 5,381 +0.01(+0.26%)
Aug 30, 2017 2.293 2.293 2.293 2.293 917 +0.05(+2.14%)
Aug 28, 2017 2.245 41 -0.09(-3.85%)
Aug 25, 2017 2.265 2.335 2.263 2.335 1,039 +0.05(+2.37%)
Aug 24, 2017 2.257 2.281 2.251 2.281 10,300 +0.04(+1.88%)
Aug 17, 2017 2.239 2.239 2.239 0 -0.00(-0.00%)
Aug 15, 2017 2.239 43 -0.03(-1.32%)
Aug 14, 2017 2.305 2.305 2.269 2.269 516 -0.04(-1.82%)
Aug 11, 2017 2.311 2.341 2.311 2.311 2,665 +0.05(+2.07%)
Aug 10, 2017 2.265 2.265 2.265 2.265 1,011 -0.06(-2.53%)
Aug 09, 2017 2.323 2.331 2.317 2.323 3,824 +0.05(+2.38%)
Aug 07, 2017 2.269 16 +0.05(+2.42%)
Aug 02, 2017 2.216 2.216 2.216 0 -0.02(-1.08%)
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.