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

Brasilagro ADR (NY: LND )

4.880 +0.080 (+1.67%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 3, 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 28, 2022 4.945 5.113 4.861 5.105 38,744 +0.15(+3.08%)
Feb 25, 2022 4.808 4.960 4.846 4.953 96,146 +0.14(+3.02%)
Feb 24, 2022 4.708 4.830 4.678 4.808 48,221 +0.02(+0.48%)
Feb 23, 2022 4.716 4.800 4.685 4.785 58,349 +0.17(+3.77%)
Feb 22, 2022 4.571 4.611 4.563 4.611 55,314 +0.17(+3.82%)
Feb 18, 2022 4.441 0 -0.09(-2.02%)
Feb 17, 2022 4.441 4.556 4.405 4.533 19,108 +0.02(+0.34%)
Feb 16, 2022 4.434 4.533 4.434 4.518 12,217 +0.09(+2.07%)
Feb 15, 2022 4.396 4.449 4.388 4.426 15,109 +0.02(+0.52%)
Feb 14, 2022 4.403 4.449 4.396 4.403 25,347 +0.09(+2.12%)
Feb 11, 2022 4.396 4.434 4.312 4.312 13,608 -0.14(-3.25%)
Feb 10, 2022 4.342 4.457 4.342 4.457 21,895 +0.14(+3.36%)
Feb 09, 2022 4.182 4.312 4.174 4.312 49,852 +0.17(+4.07%)
Feb 08, 2022 4.128 4.143 4.085 4.143 14,422 -0.05(-1.29%)
Feb 07, 2022 4.106 4.205 4.106 4.197 22,171 +0.24(+6.18%)
Feb 04, 2022 3.915 3.999 3.884 3.953 24,894 -0.08(-1.89%)
Feb 03, 2022 4.098 3.976 4.029 27,986 -0.14(-3.47%)
Feb 02, 2022 4.144 4.182 4.052 4.174 30,329 -0.04(-1.00%)
Feb 01, 2022 4.075 4.216 4.067 4.216 55,824 +0.21(+5.24%)
Jan 31, 2022 3.961 4.022 4.006 54,695 +0.15(+3.96%)
Jan 28, 2022 3.808 3.869 3.755 3.854 25,557 +0.11(+2.96%)
Jan 27, 2022 3.716 3.743 3.680 3.743 41,442 +0.04(+1.13%)
Jan 26, 2022 3.838 3.839 3.701 3.701 47,821 -0.08(-2.02%)
Jan 25, 2022 3.777 3.800 3.693 3.777 22,569 +0.04(+1.02%)
Jan 24, 2022 3.762 3.762 3.663 3.739 47,302 -0.08(-2.20%)
Jan 21, 2022 3.922 3.936 3.800 3.823 22,241 -0.14(-3.65%)
Jan 20, 2022 4.029 4.075 3.953 3.968 87,197 +0.00(+0.00%)
Jan 19, 2022 3.938 3.999 3.922 3.968 49,424 +0.12(+3.17%)
Jan 18, 2022 3.846 3.861 3.784 3.846 36,716 -0.08(-2.14%)
Jan 14, 2022 3.930 0 -0.04(-0.96%)
Jan 13, 2022 3.892 3.968 3.884 3.968 48,989 +0.08(+1.96%)
Jan 12, 2022 3.869 3.915 3.846 3.892 22,126 +0.07(+1.80%)
Jan 11, 2022 3.785 3.853 3.762 3.823 22,092 -0.14(-3.65%)
Jan 10, 2022 3.877 3.968 3.770 3.968 45,023 +0.08(+1.96%)
Jan 07, 2022 3.808 3.892 3.808 3.892 30,441 +0.05(+1.19%)
Jan 06, 2022 3.823 3.922 3.785 3.846 75,053 +0.06(+1.61%)
Jan 05, 2022 3.747 3.823 3.716 3.785 92,187 +0.05(+1.43%)
Jan 04, 2022 3.808 3.877 3.724 3.732 73,542 -0.15(-3.93%)
Jan 03, 2022 3.892 3.968 3.831 3.884 66,180 -0.24(-5.74%)
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%)
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.