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

Brasilagro ADR (NY: LND )

4.780 -0.250 (-4.97%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 30, 2022 5.156 5.156 5.023 5.067 29,041 -0.11(-2.07%)
Dec 29, 2022 5.058 5.174 4.978 5.174 70,868 +0.26(+5.25%)
Dec 28, 2022 4.782 4.943 4.782 4.916 40,671 +0.19(+3.95%)
Dec 27, 2022 4.898 4.898 4.704 4.729 51,629 -0.13(-2.75%)
Dec 23, 2022 4.836 4.951 4.827 4.862 61,352 +0.06(+1.30%)
Dec 22, 2022 4.782 4.845 4.756 4.800 86,232 +0.04(+0.94%)
Dec 21, 2022 4.702 4.764 4.666 4.756 27,707 +0.04(+0.95%)
Dec 20, 2022 4.613 4.787 4.613 4.711 157,054 +0.16(+3.52%)
Dec 19, 2022 4.435 4.613 4.435 4.551 64,874 +0.09(+2.00%)
Dec 16, 2022 4.577 4.586 4.426 4.462 107,670 -0.11(-2.34%)
Dec 15, 2022 4.479 4.586 4.479 4.569 95,100 +0.04(+0.98%)
Dec 14, 2022 4.417 4.524 4.310 4.524 126,836 +0.09(+2.01%)
Dec 13, 2022 4.515 4.542 4.346 4.435 108,323 -0.04(-0.99%)
Dec 12, 2022 4.453 4.479 4.301 4.479 75,112 +0.04(+0.80%)
Dec 09, 2022 4.471 4.471 4.328 4.444 69,880 -0.05(-1.19%)
Dec 08, 2022 4.622 4.640 4.444 4.497 32,358 -0.12(-2.70%)
Dec 07, 2022 4.577 4.631 4.533 4.622 40,721 +0.05(+1.07%)
Dec 06, 2022 4.560 4.604 4.479 4.573 48,416 +0.03(+0.69%)
Dec 05, 2022 4.764 4.764 4.524 4.542 102,156 -0.17(-3.59%)
Dec 02, 2022 4.622 4.738 4.613 4.711 33,287 +0.10(+2.12%)
Dec 01, 2022 4.720 4.820 4.524 4.613 47,963 -0.10(-2.08%)
Nov 30, 2022 4.693 4.711 4.502 4.711 36,614 +0.04(+0.95%)
Nov 29, 2022 4.577 4.720 4.560 4.666 120,572 +0.19(+4.18%)
Nov 28, 2022 4.542 4.542 4.435 4.479 93,750 -0.03(-0.59%)
Nov 25, 2022 4.586 4.613 4.462 4.506 62,069 +0.01(+0.20%)
Nov 23, 2022 4.390 4.497 4.363 4.497 28,068 +0.12(+2.78%)
Nov 22, 2022 4.542 4.542 4.346 4.375 35,702 -0.12(-2.71%)
Nov 21, 2022 4.408 4.515 4.346 4.497 52,004 +0.12(+2.64%)
Nov 18, 2022 4.399 4.515 4.355 4.381 71,919 -0.02(-0.40%)
Nov 17, 2022 4.408 4.408 4.221 4.399 154,699 -0.06(-1.40%)
Nov 16, 2022 4.729 4.729 4.422 4.462 136,938 -0.49(-9.89%)
Nov 15, 2022 4.738 4.969 4.720 4.951 37,678 +0.26(+5.50%)
Nov 14, 2022 4.586 4.738 4.586 4.693 62,324 +0.12(+2.53%)
Nov 11, 2022 4.453 4.640 4.453 4.577 73,195 +0.17(+3.81%)
Nov 10, 2022 4.542 4.542 4.346 4.409 159,268 -0.23(-4.97%)
Nov 09, 2022 4.987 4.987 4.599 4.640 104,553 -0.43(-8.44%)
Nov 08, 2022 5.254 5.254 5.023 5.067 66,899 -0.21(-4.05%)
Nov 07, 2022 5.477 5.477 5.210 5.281 31,311 -0.20(-3.58%)
Nov 04, 2022 5.575 5.602 5.477 5.477 95,161 +0.06(+1.15%)
Nov 03, 2022 5.299 5.495 5.272 5.415 98,413 +0.36(+7.04%)
Nov 02, 2022 5.370 5.370 4.995 5.058 49,147 -0.29(-5.49%)
Nov 01, 2022 5.210 5.469 5.201 5.352 88,791 +0.17(+3.26%)
Oct 31, 2022 4.898 5.219 4.880 5.183 77,021 +0.20(+3.93%)
Oct 28, 2022 4.978 4.996 4.827 4.987 120,897 -0.02(-0.45%)
Oct 27, 2022 4.873 5.042 4.873 5.010 94,562 +0.18(+3.66%)
Oct 26, 2022 4.873 4.873 4.744 4.833 67,739 -0.06(-1.31%)
Oct 25, 2022 4.986 4.994 4.866 4.897 106,601 -0.13(-2.56%)
Oct 24, 2022 5.066 5.066 4.946 5.026 69,578 -0.15(-2.95%)
Oct 21, 2022 5.010 5.211 4.994 5.179 64,512 +0.19(+3.87%)
Oct 20, 2022 4.937 5.036 4.913 4.986 50,057 +0.10(+1.97%)
Oct 19, 2022 4.929 4.929 4.841 4.889 42,429 +0.03(+0.66%)
Oct 18, 2022 4.889 4.945 4.777 4.857 59,290 +0.02(+0.33%)
Oct 17, 2022 4.777 4.945 4.752 4.841 52,248 +0.08(+1.69%)
Oct 14, 2022 4.881 4.889 4.712 4.760 91,335 -0.17(-3.43%)
Oct 13, 2022 4.825 4.970 4.785 4.929 61,848 -0.07(-1.45%)
Oct 12, 2022 4.937 5.160 4.929 5.002 51,840 +0.03(+0.65%)
Oct 11, 2022 4.978 4.994 4.889 4.970 58,715 -0.03(-0.64%)
Oct 10, 2022 4.945 5.026 4.905 5.002 73,052 +0.26(+5.42%)
Oct 07, 2022 4.712 4.825 4.703 4.744 16,510 +0.02(+0.34%)
Oct 06, 2022 4.785 4.857 4.696 4.728 72,619 -0.12(-2.49%)
Oct 05, 2022 4.769 4.849 4.754 4.849 35,722 +0.08(+1.69%)
Oct 04, 2022 4.889 4.936 4.720 4.769 67,433 -0.05(-1.00%)
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.