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, 2019 3.268 3.268 3.249 3.249 1,615 +0.00(+0.05%)
Dec 30, 2019 3.241 3.277 3.241 3.248 3,403 +0.00(+0.01%)
Dec 27, 2019 3.234 3.275 3.234 3.247 2,937 +0.03(+1.06%)
Dec 26, 2019 3.118 3.281 3.118 3.213 28,263 +0.21(+7.02%)
Dec 24, 2019 3.074 3.079 3.003 3.003 3,084 -0.18(-5.74%)
Dec 23, 2019 3.091 3.186 3.091 3.185 5,132 +0.11(+3.69%)
Dec 20, 2019 2.996 3.091 2.996 3.072 2,643 +0.08(+2.56%)
Dec 19, 2019 3.002 3.050 2.996 2.996 41,431 -0.03(-0.90%)
Dec 18, 2019 3.064 3.077 2.996 3.023 58,466 -0.03(-0.89%)
Dec 17, 2019 3.064 3.064 3.050 3.050 29,833 +0.02(+0.76%)
Dec 16, 2019 2.866 3.064 2.866 3.027 30,947 +0.13(+4.62%)
Dec 13, 2019 2.989 2.989 2.893 2.893 44,506 -0.01(-0.47%)
Dec 12, 2019 2.839 2.941 2.805 2.907 6,443 +0.03(+1.18%)
Dec 11, 2019 2.873 2.873 2.873 2.873 756 +0.04(+1.54%)
Dec 10, 2019 2.778 2.829 2.778 2.829 6,783 +0.04(+1.44%)
Dec 09, 2019 2.764 2.789 2.763 2.789 2,639 +0.03(+0.95%)
Dec 06, 2019 2.723 2.764 2.723 2.763 3,672 +0.21(+8.23%)
Dec 05, 2019 2.784 2.784 2.553 2.553 10,702 -0.20(-7.18%)
Dec 04, 2019 2.778 2.778 2.750 2.750 844 +0.00(+0.00%)
Dec 03, 2019 2.737 2.762 2.737 2.750 1,874 +0.00(+0.00%)
Dec 02, 2019 2.744 2.750 2.703 2.750 6,789 +0.01(+0.35%)
Nov 29, 2019 2.764 2.764 2.727 2.741 5,287 -0.00(-0.03%)
Nov 27, 2019 2.757 2.757 2.737 2.742 2,937 +0.01(+0.43%)
Nov 26, 2019 2.744 2.757 2.730 2.730 1,586 -0.01(-0.49%)
Nov 25, 2019 2.730 2.744 2.688 2.743 4,089 -0.00(-0.18%)
Nov 22, 2019 2.757 2.757 2.710 2.748 1,028 -0.01(-0.32%)
Nov 21, 2019 2.757 2.757 2.757 2.757 208 +0.00(+0.00%)
Nov 20, 2019 2.757 2.757 2.757 2.757 317 +0.01(+0.50%)
Nov 19, 2019 2.750 2.750 2.744 2.744 893 +0.02(+0.75%)
Nov 18, 2019 2.696 2.750 2.682 2.723 14,078 +0.03(+1.27%)
Nov 15, 2019 2.730 2.730 2.689 2.689 3,525 -0.04(-1.49%)
Nov 14, 2019 2.757 2.757 2.730 2.730 1,791 +0.07(+2.82%)
Nov 13, 2019 2.757 2.757 2.655 2.655 110,914 -0.07(-2.62%)
Nov 12, 2019 2.757 2.757 2.723 2.727 4,820 -0.00(-0.12%)
Nov 11, 2019 2.757 2.757 2.730 2.730 4,305 -0.03(-0.99%)
Nov 08, 2019 2.825 2.825 2.757 2.757 4,700 -0.10(-3.57%)
Nov 07, 2019 2.859 2.859 2.859 2.859 345 +0.00(+0.00%)
Nov 06, 2019 2.819 2.859 2.819 2.859 724 -0.00(-0.05%)
Nov 05, 2019 2.861 2.861 2.861 2.861 365 +0.04(+1.25%)
Nov 04, 2019 2.819 2.863 2.819 2.825 3,014 +0.01(+0.24%)
Nov 01, 2019 2.853 2.853 2.819 2.819 3,965 +0.00(+0.00%)
Oct 31, 2019 2.819 2.839 2.819 2.819 1,602 -0.03(-1.17%)
Oct 30, 2019 2.866 2.866 2.852 2.852 396 -0.03(-1.02%)
Oct 29, 2019 2.881 2.881 207 +0.00(+0.00%)
Oct 28, 2019 2.900 2.900 2.881 2.881 3,513 +0.04(+1.49%)
Oct 25, 2019 2.900 2.900 2.757 2.839 2,790 +0.01(+0.48%)
Oct 24, 2019 2.873 2.880 2.825 2.825 30,462 -0.05(-1.89%)
Oct 23, 2019 2.873 2.880 2.864 2.880 10,888 +0.03(+1.20%)
Oct 22, 2019 2.798 2.859 2.798 2.846 8,536 +0.04(+1.46%)
Oct 21, 2019 2.757 2.805 2.757 2.805 2,607 +0.05(+1.73%)
Oct 18, 2019 2.730 2.780 2.730 2.757 10,869 +0.01(+0.50%)
Oct 17, 2019 2.771 2.819 2.744 2.744 4,998 -0.01(-0.34%)
Oct 16, 2019 2.775 2.775 2.750 2.753 7,828 -0.03(-1.21%)
Oct 15, 2019 2.840 2.840 2.787 2.787 6,521 -0.01(-0.52%)
Oct 14, 2019 2.801 2.808 2.795 2.801 15,231 +0.08(+3.09%)
Oct 11, 2019 2.827 2.827 2.698 2.717 6,042 -0.11(-3.88%)
Oct 10, 2019 2.801 2.827 2.762 2.827 2,920 +0.02(+0.69%)
Oct 09, 2019 2.808 2.808 2.792 2.808 763 +0.08(+3.08%)
Oct 08, 2019 2.724 2.724 2.724 2.724 252 +0.00(+0.00%)
Oct 07, 2019 2.756 2.782 2.724 2.724 3,597 -0.04(-1.35%)
Oct 04, 2019 2.761 2.761 2.761 2.761 619 -0.01(-0.29%)
Oct 03, 2019 2.762 2.769 2.725 2.769 2,624 +0.05(+1.90%)
Oct 02, 2019 2.711 2.724 2.711 2.717 6,958 +0.01(+0.24%)
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.