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

Brasilagro ADR (NY: LND )

4.845 +0.045 (+0.94%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 3, 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 (%)
Nov 30, 2015 1.644 1.644 1.536 1.559 10,965 -0.14(-8.46%)
Nov 27, 2015 1.701 1.730 1.701 1.703 1,397 +0.05(+2.87%)
Nov 25, 2015 1.656 1.656 1.656 1.656 1,933 -0.05(-3.00%)
Nov 24, 2015 1.713 1.713 1.680 1.707 1,270 +0.05(+2.74%)
Nov 23, 2015 1.661 1.661 1.661 1.661 7,220 -0.05(-2.86%)
Nov 20, 2015 1.706 1.710 1.706 1.710 2,133 +0.03(+1.55%)
Nov 18, 2015 1.678 1.684 1.684 1.684 351 +0.01(+0.34%)
Nov 17, 2015 1.678 1.678 1.678 1.678 3,066 +0.00(+0.00%)
Nov 16, 2015 1.741 1.741 1.678 1.678 6,172 +0.00(+0.00%)
Nov 13, 2015 1.678 1.678 1.678 1.678 905 -0.05(-2.96%)
Nov 12, 2015 1.730 1.730 1.730 1.730 316 -0.02(-1.30%)
Nov 11, 2015 1.752 1.752 1.708 1.752 2,110 +0.03(+1.65%)
Nov 10, 2015 1.746 1.746 1.724 1.724 2,460 -0.01(-0.65%)
Nov 09, 2015 1.735 1.735 1.735 1.735 455 +0.06(+3.39%)
Nov 06, 2015 1.678 1.678 1.678 1.678 247 +0.02(+1.37%)
Nov 05, 2015 1.656 1.656 1.656 1.656 175 -0.02(-1.36%)
Nov 04, 2015 1.627 1.678 1.622 1.678 877 -0.02(-1.01%)
Nov 03, 2015 1.627 1.696 1.627 1.696 922 +0.05(+2.73%)
Nov 02, 2015 1.656 1.656 1.650 1.650 543 +0.05(+3.23%)
Oct 30, 2015 1.690 1.690 1.513 1.599 14,053 -0.09(-5.39%)
Oct 29, 2015 1.570 1.690 1.570 1.690 9,800 -0.05(-2.75%)
Oct 28, 2015 1.753 1.753 1.692 1.738 5,426 +0.07(+3.89%)
Oct 27, 2015 1.637 1.698 1.637 1.673 2,349 +0.09(+5.85%)
Oct 26, 2015 1.626 1.708 1.469 1.580 61,805 -0.09(-5.21%)
Oct 23, 2015 1.667 1.667 1.667 1.667 196 -0.09(-4.93%)
Oct 22, 2015 1.753 1.753 1.753 1.753 787 +0.06(+3.29%)
Oct 20, 2015 1.667 1.698 1.667 1.698 7 +0.08(+4.70%)
Oct 19, 2015 1.621 1.621 1.621 1.621 5,219 -0.01(-0.31%)
Oct 16, 2015 1.626 1.626 1.626 1.626 1,873 -0.03(-1.54%)
Oct 15, 2015 1.621 1.698 1.621 1.652 5,461 +0.09(+5.52%)
Oct 13, 2015 1.753 1.881 1.510 1.565 133 -0.06(-3.75%)
Oct 09, 2015 1.637 1.626 1.626 1.626 11,018 +0.02(+1.27%)
Oct 08, 2015 1.631 1.631 1.581 1.606 1,713 +0.02(+1.28%)
Oct 07, 2015 1.545 1.586 1.545 1.586 621 +0.10(+6.85%)
Oct 05, 2015 1.504 1.484 1.484 1.484 1,967 +0.03(+1.74%)
Oct 02, 2015 1.459 1.459 1.459 1.459 196 +0.06(+3.99%)
Sep 29, 2015 1.454 1.403 1.403 1.403 983 -0.01(-0.72%)
Sep 28, 2015 1.413 1.413 1.413 1.413 204 -0.03(-1.77%)
Sep 25, 2015 1.443 1.489 1.438 1.438 1,697 +0.04(+2.91%)
Sep 24, 2015 1.372 1.423 1.372 1.398 4,184 +0.02(+1.48%)
Sep 23, 2015 1.418 1.418 1.377 1.377 560 -0.03(-1.81%)
Sep 22, 2015 1.403 1.403 1.403 1.403 198 +0.03(+2.22%)
Sep 21, 2015 1.454 1.454 1.372 1.372 6,360 -0.11(-7.22%)
Sep 18, 2015 1.499 1.525 1.479 1.479 787 -0.08(-5.21%)
Sep 17, 2015 1.540 1.560 1.540 1.560 10,307 +0.01(+0.33%)
Sep 16, 2015 1.525 1.555 1.525 1.555 7,301 +0.06(+3.73%)
Sep 15, 2015 1.479 1.591 1.479 1.499 10,242 -0.03(-1.67%)
Sep 14, 2015 1.572 1.572 1.525 1.525 836 -0.01(-0.66%)
Sep 11, 2015 1.535 1.535 1.535 1.535 456 +0.04(+2.86%)
Sep 09, 2015 1.510 1.492 1.492 1.492 787 +0.03(+1.94%)
Sep 08, 2015 1.398 1.464 1.398 1.464 787 -0.06(-4.00%)
Sep 04, 2015 1.540 1.525 1.525 1.525 2,557 +0.06(+4.17%)
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.