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

Brasilagro ADR (NY: LND )

4.620 -0.170 (-3.55%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2017 2.367 2.405 2.322 2.354 3,749 -0.05(-2.10%)
Mar 29, 2017 2.405 3 +0.04(+1.87%)
Mar 28, 2017 2.272 2.361 2.272 2.361 1,701 +0.04(+1.91%)
Mar 27, 2017 2.222 2.323 2.222 2.317 1,272 +0.01(+0.27%)
Mar 24, 2017 2.310 2.310 2.310 2.310 1,108 -0.05(-2.14%)
Mar 23, 2017 2.361 2.370 2.323 2.361 40,227 +0.04(+1.90%)
Mar 22, 2017 2.342 2.342 2.315 2.317 7,762 -0.04(-1.87%)
Mar 21, 2017 2.361 2.361 2.291 2.361 28,554 -0.03(-1.32%)
Mar 17, 2017 2.392 2.392 2.392 0 -0.01(-0.52%)
Mar 16, 2017 2.361 2.436 2.361 2.405 1,935 +0.07(+2.97%)
Mar 15, 2017 2.335 2.335 2.298 2.335 4,036 -0.03(-1.07%)
Mar 14, 2017 2.386 2.449 2.361 2.361 42,136 -0.01(-0.27%)
Mar 13, 2017 2.449 2.454 2.367 2.367 3,113 -0.10(-4.09%)
Mar 10, 2017 2.361 2.481 2.361 2.468 16,907 +0.08(+3.44%)
Mar 09, 2017 2.424 2.481 2.386 2.386 5,940 -0.08(-3.32%)
Mar 08, 2017 2.531 2.531 2.455 2.468 5,491 -0.04(-1.51%)
Mar 07, 2017 2.493 2.583 2.436 2.506 146,250 +0.11(+4.47%)
Mar 06, 2017 2.380 2.468 2.380 2.399 7,781 +0.09(+3.83%)
Mar 02, 2017 2.310 125 -0.06(-2.40%)
Mar 01, 2017 2.493 2.493 2.329 2.367 6,268 -0.12(-4.82%)
Feb 28, 2017 2.317 2.487 2.317 2.487 1,129 +0.11(+4.51%)
Feb 24, 2017 2.380 2.380 2.380 0 +0.01(+0.27%)
Feb 23, 2017 2.435 2.443 2.367 2.373 10,093 -0.04(-1.57%)
Feb 22, 2017 2.506 2.512 2.405 2.411 42,557 -0.08(-3.29%)
Feb 21, 2017 2.436 2.500 2.405 2.493 18,141 +0.03(+1.28%)
Feb 17, 2017 2.462 2.462 2.462 0 +0.07(+2.90%)
Feb 16, 2017 2.462 2.484 2.392 2.392 13,645 +0.11(+4.70%)
Feb 15, 2017 2.423 2.424 2.285 2.285 18,865 -0.08(-3.21%)
Feb 14, 2017 2.373 2.373 2.361 2.361 383 +0.01(+0.27%)
Feb 13, 2017 2.317 2.354 2.317 2.354 5,660 +0.03(+1.36%)
Feb 10, 2017 2.323 2.323 2.323 2.323 3,282 -0.01(-0.54%)
Feb 09, 2017 2.329 2.335 2.329 2.335 475 +0.01(+0.27%)
Feb 08, 2017 2.335 2.335 2.266 2.329 4,389 +0.05(+2.22%)
Feb 07, 2017 2.310 2.336 2.272 2.279 26,471 -0.08(-3.22%)
Feb 06, 2017 2.399 2.399 2.348 2.354 4,122 -0.00(-0.13%)
Feb 02, 2017 2.358 6 +0.02(+0.95%)
Jan 30, 2017 2.335 4 -0.04(-1.86%)
Jan 27, 2017 2.329 2.382 2.317 2.380 16,804 +0.15(+6.80%)
Jan 26, 2017 2.304 2.311 2.222 2.228 86,237 -0.03(-1.53%)
Jan 25, 2017 2.266 2.266 2.263 2.263 2,454 -0.03(-1.51%)
Jan 24, 2017 2.323 2.323 2.291 2.298 3,390 -0.07(-3.10%)
Jan 23, 2017 2.392 2.392 2.340 2.371 1,926 -0.03(-1.15%)
Jan 20, 2017 2.209 2.399 2.209 2.399 6,249 +0.33(+15.85%)
Jan 19, 2017 2.279 2.285 2.070 2.070 13,415 -0.16(-7.08%)
Jan 18, 2017 2.291 2.291 2.203 2.228 1,975 -0.08(-3.55%)
Jan 17, 2017 2.178 2.399 2.178 2.310 35,656 +0.11(+4.87%)
Jan 13, 2017 2.203 2.203 2.203 0 +0.02(+0.87%)
Jan 12, 2017 2.197 2.304 2.001 2.184 44,839 +0.01(+0.58%)
Jan 11, 2017 2.146 2.185 2.089 2.171 100,861 +0.04(+1.78%)
Jan 10, 2017 2.115 2.133 2.108 2.133 4,119 -0.04(-1.74%)
Jan 09, 2017 2.152 2.171 2.096 2.171 33,044 -0.01(-0.29%)
Jan 06, 2017 2.165 2.178 2.105 2.178 10,370 +0.03(+1.47%)
Jan 05, 2017 2.133 2.146 1.919 2.146 29,641 +0.02(+1.04%)
Jan 04, 2017 2.133 2.133 2.064 2.124 8,954 -0.01(-0.44%)
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.