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, 2021 3.968 4.121 3.953 4.121 11,016 +0.11(+2.86%)
Dec 30, 2021 3.884 4.006 3.716 4.006 70,237 +0.24(+6.28%)
Dec 29, 2021 3.930 3.938 3.770 3.770 27,271 -0.14(-3.52%)
Dec 28, 2021 3.785 3.907 3.785 3.907 17,229 +0.12(+3.23%)
Dec 27, 2021 3.770 3.793 3.724 3.785 15,301 -0.11(-2.94%)
Dec 23, 2021 3.732 3.899 3.732 3.899 16,786 +0.14(+3.86%)
Dec 22, 2021 3.655 3.755 3.625 3.755 46,077 +0.17(+4.68%)
Dec 21, 2021 3.579 3.610 3.571 3.587 10,347 +0.01(+0.21%)
Dec 20, 2021 3.541 3.625 3.541 3.579 47,221 +0.06(+1.74%)
Dec 17, 2021 3.480 3.556 3.465 3.518 10,748 -0.05(-1.28%)
Dec 16, 2021 3.571 3.579 3.533 3.564 10,984 +0.09(+2.64%)
Dec 15, 2021 3.457 3.495 3.381 3.472 12,801 +0.03(+0.89%)
Dec 14, 2021 3.556 3.594 3.434 3.442 16,343 -0.18(-5.05%)
Dec 13, 2021 3.510 3.625 3.503 3.625 8,412 +0.11(+3.26%)
Dec 10, 2021 3.533 3.533 3.472 3.510 10,664 +0.08(+2.22%)
Dec 09, 2021 3.556 3.556 3.434 3.434 12,318 -0.18(-4.86%)
Dec 08, 2021 3.419 3.610 3.419 3.610 19,571 +0.23(+6.77%)
Dec 07, 2021 3.510 3.510 3.381 3.381 23,641 +0.02(+0.45%)
Dec 06, 2021 3.487 3.487 3.325 3.365 16,580 +0.02(+0.68%)
Dec 03, 2021 3.373 3.403 3.335 3.342 31,493 -0.03(-0.90%)
Dec 02, 2021 3.434 3.472 3.297 3.373 33,925 +0.02(+0.45%)
Dec 01, 2021 3.403 3.625 3.251 3.358 91,858 +0.04(+1.15%)
Nov 30, 2021 3.358 3.419 3.281 3.320 80,413 -0.13(-3.76%)
Nov 29, 2021 3.541 3.541 3.442 3.449 14,088 -0.05(-1.31%)
Nov 26, 2021 3.434 3.526 3.379 3.495 25,456 +0.02(+0.66%)
Nov 24, 2021 3.556 3.556 3.373 3.472 41,624 -0.08(-2.15%)
Nov 23, 2021 3.472 3.548 3.358 3.548 52,183 +0.15(+4.49%)
Nov 22, 2021 3.518 3.594 3.388 3.396 81,316 -0.09(-2.63%)
Nov 19, 2021 3.548 3.564 3.457 3.487 33,865 -0.02(-0.65%)
Nov 18, 2021 3.571 3.510 3.503 3.510 41,215 -0.03(-0.86%)
Nov 17, 2021 3.808 3.808 3.541 3.541 78,126 -0.29(-7.57%)
Nov 16, 2021 3.823 3.831 3.686 3.831 71,161 -0.15(-3.83%)
Nov 15, 2021 3.831 4.009 3.831 3.983 4,372 +0.16(+4.19%)
Nov 12, 2021 4.029 4.029 3.816 3.823 35,538 -0.20(-4.93%)
Nov 11, 2021 3.968 4.069 3.961 4.022 11,100 +0.07(+1.74%)
Nov 10, 2021 4.075 3.953 17,977 -0.20(-4.78%)
Nov 09, 2021 4.235 4.235 4.022 4.151 33,636 +0.13(+3.23%)
Nov 08, 2021 3.831 4.052 3.831 4.022 33,898 +0.27(+7.11%)
Nov 05, 2021 3.816 3.816 3.625 3.755 16,151 +0.16(+4.49%)
Nov 04, 2021 3.678 3.693 3.563 3.593 26,377 -0.05(-1.29%)
Nov 03, 2021 3.648 3.686 3.442 3.640 30,713 -0.01(-0.21%)
Nov 02, 2021 3.686 3.735 3.617 3.648 18,536 +0.01(+0.15%)
Nov 01, 2021 3.709 3.831 3.621 3.642 39,801 -0.10(-2.80%)
Oct 29, 2021 3.892 3.949 3.651 3.747 55,113 -0.15(-3.91%)
Oct 28, 2021 4.106 4.106 3.701 3.899 122,286 -0.43(-9.90%)
Oct 27, 2021 4.574 4.560 4.173 4.328 60,755 -0.15(-3.45%)
Oct 26, 2021 4.018 4.560 4.483 59,552 +0.46(+11.56%)
Oct 25, 2021 4.222 4.222 3.870 4.018 30,598 +0.17(+4.39%)
Oct 22, 2021 3.877 3.877 3.633 3.849 34,985 +0.01(+0.18%)
Oct 21, 2021 3.913 4.025 3.772 3.842 58,457 -0.23(-5.54%)
Oct 20, 2021 4.201 4.201 4.053 4.067 15,642 -0.07(-1.77%)
Oct 19, 2021 4.187 4.258 4.129 4.141 48,326 -0.17(-4.01%)
Oct 18, 2021 4.335 4.355 4.222 4.314 27,857 -0.03(-0.64%)
Oct 15, 2021 4.300 4.359 4.258 4.342 18,677 +0.11(+2.66%)
Oct 14, 2021 4.194 4.257 4.180 4.229 22,592 +0.04(+1.01%)
Oct 13, 2021 4.462 4.462 4.152 4.187 68,177 -0.17(-3.89%)
Oct 12, 2021 4.307 4.426 4.300 4.357 4,855 +0.13(+3.18%)
Oct 11, 2021 4.222 4.300 4.222 4.222 12,141 +0.04(+1.06%)
Oct 08, 2021 4.117 4.194 4.058 4.178 38,120 +0.18(+4.53%)
Oct 07, 2021 3.983 4.011 3.976 3.997 2,496 +0.06(+1.64%)
Oct 06, 2021 3.969 3.969 3.797 3.933 2,580 -0.02(-0.56%)
Oct 05, 2021 4.039 4.039 3.941 3.955 7,920 -0.04(-0.88%)
Oct 04, 2021 3.969 4.075 3.899 3.990 9,590 -0.04(-1.05%)
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.