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

Brasilagro ADR (NY: LND )

4.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 3.013 3.013 2.859 2.915 38,244 -0.07(-2.35%)
Feb 25, 2021 3.224 3.224 2.908 2.985 76,309 -0.20(-6.37%)
Feb 24, 2021 3.153 3.188 3.048 3.188 50,285 +0.06(+2.02%)
Feb 23, 2021 3.069 3.125 2.957 3.125 50,739 +0.02(+0.68%)
Feb 22, 2021 3.013 3.104 2.964 3.104 39,123 +0.02(+0.68%)
Feb 19, 2021 3.083 3.083 3.020 3.083 15,269 +0.04(+1.38%)
Feb 18, 2021 3.083 3.083 3.017 3.041 45,196 -0.01(-0.23%)
Feb 17, 2021 3.259 3.273 3.027 3.048 67,034 -0.20(-6.05%)
Feb 16, 2021 3.125 3.299 3.118 3.245 31,565 +0.12(+3.81%)
Feb 12, 2021 3.153 3.159 3.111 3.125 56,224 +0.01(+0.22%)
Feb 11, 2021 3.139 3.202 3.104 3.118 19,892 -0.02(-0.67%)
Feb 10, 2021 3.118 3.160 3.027 3.139 65,801 -0.14(-4.27%)
Feb 09, 2021 3.350 3.350 3.111 3.280 47,245 -0.07(-2.09%)
Feb 08, 2021 3.224 3.350 3.167 3.350 104,867 +0.18(+5.51%)
Feb 05, 2021 3.069 3.195 3.014 3.175 82,767 +0.06(+1.80%)
Feb 04, 2021 3.160 3.181 3.013 3.118 104,163 -0.20(-6.12%)
Feb 03, 2021 3.399 3.427 3.224 3.322 51,813 -0.08(-2.27%)
Feb 02, 2021 3.497 3.518 3.399 3.399 6,849 +0.03(+0.83%)
Feb 01, 2021 3.364 3.504 3.364 3.371 42,155 -0.01(-0.21%)
Jan 29, 2021 3.476 3.476 3.378 3.378 34,962 -0.20(-5.49%)
Jan 28, 2021 3.812 3.813 3.483 3.574 20,247 -0.20(-5.38%)
Jan 27, 2021 3.784 3.826 3.680 3.777 12,596 +0.03(+0.75%)
Jan 26, 2021 3.700 3.861 3.692 3.749 58,089 +0.05(+1.33%)
Jan 25, 2021 3.504 3.707 3.479 3.700 47,250 +0.27(+7.98%)
Jan 22, 2021 3.539 3.546 3.406 3.427 102,317 -0.16(-4.49%)
Jan 21, 2021 3.644 4.008 3.511 3.588 112,504 -0.10(-2.66%)
Jan 20, 2021 3.609 3.735 3.581 3.686 124,416 +0.16(+4.57%)
Jan 19, 2021 3.658 3.658 3.504 3.525 51,742 -0.32(-8.21%)
Jan 15, 2021 3.791 3.840 3.609 3.840 18,693 +0.04(+1.11%)
Jan 14, 2021 3.588 3.798 3.588 3.798 11,635 +0.22(+6.27%)
Jan 13, 2021 3.567 3.574 3.512 3.574 14,555 +0.01(+0.20%)
Jan 12, 2021 3.483 3.567 3.415 3.567 8,470 +0.13(+3.88%)
Jan 11, 2021 3.448 3.448 3.392 3.434 11,159 -0.05(-1.41%)
Jan 08, 2021 3.511 3.525 3.483 3.483 2,283 +0.03(+0.81%)
Jan 07, 2021 3.560 3.560 3.448 3.455 11,581 -0.11(-3.14%)
Jan 06, 2021 3.462 3.567 3.385 3.567 25,797 +0.11(+3.17%)
Jan 05, 2021 3.343 3.462 3.322 3.457 22,003 -0.08(-2.30%)
Jan 04, 2021 3.553 3.553 3.336 3.539 18,117 +0.04(+1.00%)
Dec 31, 2020 3.504 3.504 3.504 6,849 +0.11(+3.09%)
Dec 30, 2020 3.448 3.469 3.399 3.399 6,849 +0.01(+0.41%)
Dec 29, 2020 3.371 3.394 3.371 3.385 2,741 +0.03(+0.84%)
Dec 28, 2020 3.406 3.406 3.301 3.357 20,671 -0.10(-2.84%)
Dec 24, 2020 3.518 3.567 3.455 3.455 8,419 -0.12(-3.33%)
Dec 23, 2020 3.553 3.574 3.462 3.574 2,711 +0.08(+2.20%)
Dec 22, 2020 3.504 3.539 3.497 3.497 1,038 -0.01(-0.20%)
Dec 21, 2020 3.518 3.518 3.434 3.504 11,969 -0.09(-2.53%)
Dec 18, 2020 3.567 3.623 3.565 3.595 28,397 +0.01(+0.20%)
Dec 17, 2020 3.560 3.616 3.560 3.588 6,846 -0.04(-1.16%)
Dec 16, 2020 3.630 3.630 3.567 3.630 4,041 +0.04(+1.19%)
Dec 15, 2020 3.609 3.609 3.525 3.587 9,215 +0.03(+0.77%)
Dec 14, 2020 3.497 3.581 3.490 3.560 9,063 +0.05(+1.40%)
Dec 11, 2020 3.567 3.567 3.453 3.511 5,993 -0.06(-1.76%)
Dec 10, 2020 3.504 3.588 3.448 3.574 14,258 +0.04(+1.09%)
Dec 09, 2020 3.637 3.674 3.535 3.535 4,622 -0.06(-1.65%)
Dec 08, 2020 3.602 3.609 3.595 3.595 1,830 -0.00(-0.10%)
Dec 07, 2020 3.511 3.598 3.511 3.598 9,254 +0.01(+0.29%)
Dec 04, 2020 3.623 3.630 3.511 3.588 26,970 +0.00(+0.00%)
Dec 03, 2020 3.623 3.700 3.588 3.588 23,722 -0.04(-0.97%)
Dec 02, 2020 3.595 3.630 3.539 3.623 38,306 -0.07(-1.90%)
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.