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 (%)
Dec 31, 2013 2.074 2.013 2.013 2.013 7,476 -0.10(-4.58%)
Dec 30, 2013 2.008 2.109 2.008 2.109 3,246 +0.08(+3.91%)
Dec 23, 2013 2.082 2.030 2.030 2.030 994 -0.03(-1.54%)
Dec 20, 2013 2.057 2.062 2.057 2.062 1,988 +0.02(+0.75%)
Dec 19, 2013 2.078 2.078 2.012 2.046 4,255 -0.00(-0.01%)
Dec 18, 2013 2.087 2.102 2.012 2.047 13,858 -0.05(-2.16%)
Dec 16, 2013 2.087 2.092 2.092 2.092 14,914 +0.01(+0.55%)
Dec 13, 2013 2.067 2.081 2.067 2.081 994 +0.03(+1.40%)
Dec 12, 2013 2.052 2.066 2.052 2.052 2,487 -0.02(-0.97%)
Dec 11, 2013 2.037 2.072 2.037 2.072 7,586 +0.02(+0.98%)
Dec 02, 2013 2.042 2.052 2.052 2.052 994 -0.04(-1.69%)
Nov 25, 2013 2.152 2.087 2.087 2.087 5,170 -0.10(-4.69%)
Nov 20, 2013 2.190 2.190 2.190 2.190 0 +0.03(+1.26%)
Nov 18, 2013 2.167 2.162 2.162 2.162 18,692 +0.01(+0.47%)
Nov 14, 2013 2.157 2.152 2.152 2.152 1,391 -0.06(-2.73%)
Nov 11, 2013 2.213 2.213 2.213 2.213 7,357 -0.01(-0.23%)
Nov 08, 2013 2.218 2.218 2.218 2.218 2,386 -0.01(-0.67%)
Nov 06, 2013 2.238 2.233 2.233 2.233 28,436 +0.01(+0.44%)
Nov 05, 2013 2.258 2.313 2.223 2.223 96,060 -0.11(-4.74%)
Nov 04, 2013 2.348 2.369 2.333 2.333 3,181 -0.00(-0.21%)
Nov 01, 2013 2.338 2.338 2.338 2.338 441 +0.03(+1.31%)
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%)
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.