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

Brasilagro ADR (NY: LND )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2023 4.143 4.268 4.143 4.259 25,826 +0.12(+2.80%)
Apr 27, 2023 4.107 4.205 4.107 4.143 35,462 +0.04(+0.87%)
Apr 26, 2023 4.178 4.178 4.067 4.107 46,221 +0.00(+0.00%)
Apr 25, 2023 4.169 4.169 4.080 4.107 243,770 -0.06(-1.50%)
Apr 24, 2023 4.303 4.303 4.169 4.169 98,063 -0.15(-3.51%)
Apr 21, 2023 4.294 4.366 4.285 4.321 20,376 +0.03(+0.62%)
Apr 20, 2023 4.348 4.410 4.277 4.294 52,613 +0.01(+0.21%)
Apr 19, 2023 4.464 4.464 4.267 4.285 50,873 -0.22(-4.95%)
Apr 18, 2023 4.580 4.580 4.464 4.509 45,688 -0.06(-1.37%)
Apr 17, 2023 4.518 4.589 4.518 4.571 30,276 +0.05(+1.19%)
Apr 14, 2023 4.419 4.527 4.419 4.518 45,754 +0.06(+1.40%)
Apr 13, 2023 4.464 4.500 4.419 4.455 44,645 +0.00(+0.00%)
Apr 12, 2023 4.535 4.616 4.446 4.455 156,682 +0.06(+1.42%)
Apr 11, 2023 4.357 4.464 4.348 4.393 83,919 +0.12(+2.71%)
Apr 10, 2023 4.250 4.294 4.187 4.277 54,481 -0.03(-0.62%)
Apr 06, 2023 4.152 4.303 4.138 4.303 40,418 +0.14(+3.43%)
Apr 05, 2023 4.375 4.375 4.111 4.160 87,838 -0.29(-6.61%)
Apr 04, 2023 4.303 4.455 4.223 4.455 70,862 +0.20(+4.61%)
Apr 03, 2023 4.294 4.294 4.232 4.259 27,296 -0.04(-0.83%)
Mar 31, 2023 4.357 4.357 4.268 4.294 41,852 +0.00(+0.00%)
Mar 30, 2023 4.410 4.410 4.259 4.294 52,526 -0.03(-0.62%)
Mar 29, 2023 4.464 4.464 4.285 4.321 33,030 -0.17(-3.78%)
Mar 28, 2023 4.357 4.491 4.330 4.491 44,085 +0.18(+4.14%)
Mar 27, 2023 4.214 4.312 4.196 4.312 43,230 +0.17(+4.09%)
Mar 24, 2023 4.089 4.205 4.076 4.143 100,206 +0.05(+1.31%)
Mar 23, 2023 4.196 4.223 4.035 4.089 70,546 -0.11(-2.55%)
Mar 22, 2023 4.303 4.303 4.178 4.196 40,249 -0.11(-2.49%)
Mar 21, 2023 4.268 4.303 4.214 4.303 46,584 +0.09(+2.12%)
Mar 20, 2023 4.196 4.232 4.152 4.214 51,122 +0.04(+1.07%)
Mar 17, 2023 4.214 4.214 4.169 4.169 61,410 -0.12(-2.71%)
Mar 16, 2023 4.259 4.312 4.172 4.285 47,500 +0.03(+0.63%)
Mar 15, 2023 4.241 4.274 4.160 4.259 93,141 -0.06(-1.45%)
Mar 14, 2023 4.402 4.402 4.277 4.321 99,689 -0.05(-1.22%)
Mar 13, 2023 4.464 4.464 4.355 4.375 120,883 -0.12(-2.58%)
Mar 10, 2023 4.571 4.571 4.464 4.491 62,331 -0.05(-1.18%)
Mar 09, 2023 4.607 4.643 4.544 4.545 30,302 -0.06(-1.35%)
Mar 08, 2023 4.634 4.669 4.586 4.607 35,083 -0.02(-0.39%)
Mar 07, 2023 4.714 4.714 4.544 4.625 41,525 -0.07(-1.52%)
Mar 06, 2023 4.607 4.696 4.576 4.696 36,983 +0.15(+3.34%)
Mar 03, 2023 4.580 4.589 4.508 4.544 35,565 +0.07(+1.60%)
Mar 02, 2023 4.553 4.647 4.473 4.473 73,673 -0.03(-0.60%)
Mar 01, 2023 4.535 4.616 4.473 4.500 105,341 +0.02(+0.40%)
Feb 28, 2023 4.544 4.553 4.482 4.482 49,718 -0.11(-2.33%)
Feb 27, 2023 4.518 4.598 4.518 4.589 66,940 +0.02(+0.39%)
Feb 24, 2023 4.643 4.643 4.518 4.571 71,609 -0.07(-1.54%)
Feb 23, 2023 4.660 4.660 4.576 4.643 57,927 +0.06(+1.36%)
Feb 22, 2023 4.794 4.802 4.527 4.580 76,104 -0.30(-6.22%)
Feb 21, 2023 4.643 4.893 4.643 4.884 39,166 +0.25(+5.40%)
Feb 17, 2023 4.607 4.647 4.553 4.634 26,329 +0.09(+1.96%)
Feb 16, 2023 4.652 4.652 4.531 4.544 55,365 -0.10(-2.12%)
Feb 15, 2023 4.660 4.669 4.589 4.643 37,757 +0.09(+1.96%)
Feb 14, 2023 4.643 4.667 4.544 4.553 33,835 -0.14(-3.04%)
Feb 13, 2023 4.678 4.794 4.660 4.696 42,206 +0.07(+1.54%)
Feb 10, 2023 4.544 4.654 4.518 4.625 36,444 +0.07(+1.57%)
Feb 09, 2023 4.821 4.821 4.518 4.553 62,956 -0.26(-5.38%)
Feb 08, 2023 4.821 4.868 4.705 4.812 61,639 -0.14(-2.88%)
Feb 07, 2023 5.071 5.071 4.946 4.955 27,805 -0.13(-2.56%)
Feb 06, 2023 5.044 5.098 4.928 5.085 48,746 -0.00(-0.07%)
Feb 03, 2023 5.223 5.223 5.053 5.089 37,579 -0.17(-3.23%)
Feb 02, 2023 5.339 5.339 5.210 5.259 36,325 +0.05(+1.03%)
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.