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 (%)
May 29, 2015 1.944 1.974 1.944 1.974 386 +0.10(+5.43%)
May 27, 2015 1.873 1.873 1.873 1.873 5 -0.04(-1.88%)
May 26, 2015 1.909 1.909 1.909 1.909 294 +0.08(+4.59%)
May 22, 2015 1.837 1.825 1.825 1.825 10,363 +0.13(+7.77%)
May 21, 2015 1.926 2.022 1.693 1.693 4,278 -0.18(-9.43%)
May 20, 2015 1.872 1.914 1.850 1.869 4,004 +0.06(+3.46%)
May 19, 2015 1.795 1.807 1.795 1.807 835 -0.03(-1.86%)
May 18, 2015 1.841 1.841 1.841 1.841 366 -0.00(-0.06%)
May 13, 2015 1.843 1.842 1.842 1.842 167 -0.04(-2.26%)
May 07, 2015 1.885 1.885 1.885 1.885 5 +0.04(+1.94%)
May 06, 2015 1.741 1.849 1.741 1.849 2,005 +0.08(+4.75%)
May 05, 2015 1.771 1.801 1.765 1.765 2,015 -0.07(-3.91%)
May 04, 2015 1.837 1.837 1.837 1.837 1,151 -0.05(-2.54%)
Apr 28, 2015 1.962 1.962 1.867 1.885 33 +0.09(+5.00%)
Apr 24, 2015 1.849 1.795 1.795 1.795 334 +0.00(+0.00%)
Apr 22, 2015 1.795 1.795 1.795 1.795 3,677 +0.03(+1.70%)
Apr 17, 2015 1.765 1.765 1.765 1.765 334 +0.00(+0.00%)
Apr 10, 2015 1.765 1.765 1.765 1.765 167 -0.03(-1.67%)
Apr 09, 2015 1.705 1.795 1.705 1.795 5,947 +0.09(+5.26%)
Apr 08, 2015 1.711 1.747 1.705 1.705 9,313 +0.09(+5.56%)
Apr 06, 2015 1.621 1.621 1.615 1.615 41 -0.01(-0.37%)
Apr 02, 2015 1.639 1.621 1.621 1.621 1,337 -0.07(-3.90%)
Apr 01, 2015 1.597 1.687 1.597 1.687 735 +0.08(+4.83%)
Mar 30, 2015 1.609 1.609 1.609 1.609 16 -0.05(-3.24%)
Mar 27, 2015 1.621 1.687 1.621 1.663 3,466 +0.08(+5.30%)
Mar 25, 2015 1.579 1.579 1.579 1.579 167 +0.02(+1.15%)
Mar 23, 2015 1.556 1.615 1.556 1.562 1 -0.02(-1.51%)
Mar 20, 2015 1.585 1.585 1.585 1.585 198 +0.03(+1.92%)
Mar 18, 2015 1.556 1.556 1.556 1.556 1,002 -0.03(-1.68%)
Mar 17, 2015 1.587 1.587 1.582 1.582 712 +0.01(+0.32%)
Mar 16, 2015 1.567 1.577 1.567 1.577 1,287 -0.03(-1.68%)
Mar 13, 2015 1.604 1.604 1.604 1.604 600 +0.00(+0.04%)
Mar 12, 2015 1.627 1.627 1.562 1.603 1,716 -0.07(-3.94%)
Mar 09, 2015 1.633 1.669 1.669 1.669 5,515 -0.03(-1.76%)
Mar 06, 2015 1.759 1.759 1.699 1.699 5,599 -0.06(-3.40%)
Mar 05, 2015 1.873 1.944 1.759 1.759 9,460 -0.05(-2.97%)
Mar 04, 2015 1.855 1.855 1.813 1.813 3,175 -0.09(-4.72%)
Mar 02, 2015 1.950 1.903 1.903 1.903 8,691 -0.01(-0.62%)
Feb 27, 2015 1.663 2.028 1.564 1.914 39,478 +0.20(+11.89%)
Feb 25, 2015 1.711 1.711 1.711 1.711 1,504 +0.05(+3.25%)
Feb 24, 2015 1.795 1.795 1.657 1.657 4,715 -0.17(-9.18%)
Feb 23, 2015 1.891 1.891 1.825 1.825 3,409 -0.07(-3.48%)
Feb 17, 2015 1.885 1.891 1.891 1.891 668 +0.06(+3.50%)
Feb 09, 2015 1.819 1.827 1.827 1.827 835 -0.01(-0.55%)
Feb 06, 2015 1.837 1.837 1.837 1.837 269 -0.06(-3.13%)
Jan 30, 2015 1.855 1.897 1.855 1.896 51 +0.11(+6.35%)
Jan 23, 2015 1.801 1.801 1.783 1.783 8 -0.09(-4.66%)
Jan 21, 2015 1.903 1.870 1.870 1.870 2,005 -0.09(-4.70%)
Jan 20, 2015 2.052 2.052 1.962 1.962 12,500 -0.04(-2.09%)
Jan 16, 2015 1.992 2.004 1.992 2.004 2,005 +0.01(+0.60%)
Jan 15, 2015 2.004 2.004 1.992 1.992 1,504 -0.04(-2.06%)
Jan 14, 2015 2.052 2.054 2.034 2.034 4,730 -0.10(-4.75%)
Jan 13, 2015 2.166 2.208 2.136 2.136 4,019 +0.03(+1.41%)
Jan 12, 2015 2.058 2.112 2.034 2.106 3,530 +0.05(+2.62%)
Jan 09, 2015 2.052 2.070 2.052 2.052 1,813 +0.10(+5.21%)
Jan 08, 2015 1.950 1.950 1.950 1.950 334 +0.04(+2.23%)
Jan 07, 2015 1.903 1.956 1.897 1.908 3,725 -0.02(-1.27%)
Jan 06, 2015 1.926 1.962 1.897 1.932 13,560 +0.02(+1.25%)
Jan 05, 2015 1.909 1.909 1.909 1.909 8,691 +0.02(+1.27%)
Jan 02, 2015 1.789 1.885 1.789 1.885 40,029 +0.11(+6.06%)
Dec 31, 2014 1.789 1.777 1.777 1.777 3,844 -0.10(-5.14%)
Dec 30, 2014 1.873 1.873 1.873 1.873 869 +0.08(+4.72%)
Dec 29, 2014 1.789 1.789 1.789 1.789 183 -0.01(-0.33%)
Dec 23, 2014 1.807 1.795 1.795 1.795 2,507 -0.02(-1.32%)
Dec 22, 2014 1.717 1.819 1.717 1.819 6,373 +0.05(+3.05%)
Dec 19, 2014 1.765 1.765 1.765 1.765 198 +0.01(+0.34%)
Dec 18, 2014 1.753 1.771 1.753 1.759 4,011 +0.05(+2.80%)
Dec 17, 2014 1.711 1.747 1.705 1.711 7,205 -0.02(-1.03%)
Dec 16, 2014 2.016 2.016 1.705 1.729 6,944 -0.35(-16.96%)
Dec 15, 2014 1.723 2.082 1.723 2.082 12,184 +0.34(+19.18%)
Dec 12, 2014 1.747 1.753 1.741 1.747 24,224 +0.01(+0.72%)
Dec 11, 2014 1.693 1.734 1.675 1.734 15,706 -0.00(-0.03%)
Dec 08, 2014 1.735 1.735 1.735 1.735 5,181 +0.00(+0.00%)
Dec 04, 2014 1.735 1.735 1.735 1.735 1,671 -0.01(-0.34%)
Dec 02, 2014 1.645 1.741 1.741 1.741 5,014 +0.11(+6.59%)
Dec 01, 2014 1.633 1.633 1.633 1.633 167 -0.05(-2.85%)
Nov 28, 2014 1.633 1.681 1.585 1.681 6,986 -0.02(-1.06%)
Nov 26, 2014 1.663 1.699 1.699 1.699 1,671 +0.02(+1.07%)
Nov 25, 2014 1.735 1.735 1.639 1.681 21,428 -0.09(-5.07%)
Nov 24, 2014 1.783 1.783 1.771 1.771 3,194 -0.08(-4.21%)
Nov 21, 2014 1.735 1.932 1.735 1.849 9,517 +0.20(+12.36%)
Nov 19, 2014 1.639 1.645 1.645 1.645 13,705 +0.03(+1.85%)
Nov 18, 2014 1.645 1.645 1.615 1.615 1,970 -0.06(-3.57%)
Nov 14, 2014 1.627 1.675 1.675 1.675 3,342 +0.02(+1.12%)
Nov 13, 2014 1.639 1.657 1.639 1.657 3,510 -0.00(-0.04%)
Nov 12, 2014 1.675 1.675 1.657 1.657 5,616 -0.06(-3.48%)
Nov 11, 2014 1.669 1.717 1.669 1.717 7,616 -0.05(-2.71%)
Nov 10, 2014 1.788 1.807 1.765 1.765 15,878 +0.02(+1.03%)
Nov 07, 2014 1.747 1.747 1.747 1.747 668 +0.04(+2.46%)
Nov 06, 2014 1.705 1.705 1.705 1.705 2,674 -0.07(-3.72%)
Nov 05, 2014 1.716 1.771 1.705 1.771 2,674 +0.03(+1.72%)
Nov 04, 2014 1.753 1.795 1.729 1.741 18,421 -0.05(-2.68%)
Nov 03, 2014 1.729 1.795 1.729 1.789 24,196 +0.06(+3.46%)
Oct 31, 2014 1.723 1.741 1.705 1.729 24,236 -0.04(-2.36%)
Oct 30, 2014 1.759 1.771 1.759 1.771 2,841 -0.04(-1.99%)
Oct 29, 2014 1.765 1.807 1.735 1.807 2,652 +0.04(+2.37%)
Oct 28, 2014 1.765 1.765 1.753 1.765 19,054 +0.00(+0.00%)
Oct 27, 2014 1.681 1.765 1.885 1.765 17,491 -0.12(-6.35%)
Oct 24, 2014 1.795 1.885 1.795 1.885 14,040 +0.14(+7.88%)
Oct 23, 2014 1.795 1.825 1.747 1.747 22,420 -0.05(-2.67%)
Oct 22, 2014 1.879 1.879 1.741 1.795 9,651 -0.11(-5.66%)
Oct 21, 2014 1.902 1.909 1.902 1.903 3,677 -0.01(-0.62%)
Oct 20, 2014 1.932 1.992 1.914 1.914 12,268 -0.08(-3.90%)
Oct 17, 2014 1.974 1.992 1.974 1.992 26,659 +0.02(+1.24%)
Oct 16, 2014 2.052 2.052 1.956 1.968 38,610 -0.11(-5.48%)
Oct 15, 2014 2.112 2.112 2.070 2.082 11,825 -0.07(-3.07%)
Oct 13, 2014 2.142 2.148 2.148 2.148 4,011 +0.05(+2.28%)
Oct 10, 2014 2.136 2.136 2.100 2.100 13,438 -0.05(-2.39%)
Oct 09, 2014 2.154 2.166 2.151 2.151 5,072 -0.06(-2.55%)
Oct 08, 2014 2.202 2.220 2.202 2.208 4,178 -0.05(-2.12%)
Oct 07, 2014 2.238 2.256 2.214 2.256 23,659 +0.05(+2.17%)
Oct 06, 2014 2.285 2.405 2.208 2.208 10,185 +0.01(+0.27%)
Oct 03, 2014 2.202 2.202 2.202 2.202 3,342 -0.01(-0.54%)
Oct 01, 2014 2.220 2.214 2.214 2.214 57,665 -0.05(-2.12%)
Sep 30, 2014 2.232 2.267 2.214 2.261 24,563 -0.02(-0.79%)
Sep 29, 2014 2.244 2.285 2.244 2.279 16,881 -0.02(-1.04%)
Sep 25, 2014 2.327 2.303 2.303 2.303 4,680 -0.04(-1.79%)
Sep 24, 2014 2.369 2.441 2.327 2.345 7,855 +0.01(+0.26%)
Sep 23, 2014 2.381 2.381 2.339 2.339 8,858 +0.02(+1.03%)
Sep 22, 2014 2.363 2.363 2.315 2.315 3,418 -0.04(-1.78%)
Sep 19, 2014 2.363 2.363 2.325 2.357 20,258 -0.03(-1.25%)
Sep 17, 2014 2.393 2.387 2.387 2.387 6,685 -0.02(-0.75%)
Sep 16, 2014 2.405 2.405 2.405 2.405 240 +0.02(+1.00%)
Sep 15, 2014 2.465 2.465 2.273 2.381 4,095 -0.11(-4.33%)
Sep 12, 2014 2.471 2.591 2.417 2.489 4,930 -0.07(-2.58%)
Sep 11, 2014 2.553 2.555 2.555 2.555 83 +0.00(+0.08%)
Sep 10, 2014 2.555 2.555 2.553 2.553 1,253 -0.00(-0.00%)
Sep 08, 2014 2.603 2.553 2.553 2.553 1,170 -0.04(-1.69%)
Sep 04, 2014 2.603 2.597 2.597 2.597 1,337 +0.06(+2.36%)
Sep 03, 2014 2.567 2.567 2.507 2.537 8,858 +0.02(+0.95%)
Sep 02, 2014 2.483 2.513 2.440 2.513 4,178 -0.06(-2.33%)
Aug 28, 2014 2.519 2.573 2.573 2.573 2,340 +0.00(+0.00%)
Aug 27, 2014 2.573 2.573 2.573 2.573 419 +0.01(+0.24%)
Aug 26, 2014 2.567 2.567 2.567 2.567 334 +0.03(+1.18%)
Aug 25, 2014 2.519 2.537 2.519 2.537 668 -0.02(-0.70%)
Aug 22, 2014 2.555 2.555 2.555 2.555 100 +0.00(+0.00%)
Aug 21, 2014 2.555 2.555 2.555 2.555 167 -0.02(-0.70%)
Aug 20, 2014 2.597 2.608 2.567 2.573 1,557 -0.02(-0.78%)
Aug 19, 2014 2.614 2.614 2.593 2.593 468 +0.04(+1.49%)
Aug 18, 2014 2.602 2.603 2.555 2.555 5,395 +0.05(+2.15%)
Aug 15, 2014 2.501 2.501 2.501 2.501 1,320 +0.00(+0.00%)
Aug 12, 2014 2.561 2.501 2.501 2.501 668 -0.07(-2.56%)
Aug 08, 2014 2.567 2.567 2.567 2.567 501 +0.05(+1.90%)
Aug 07, 2014 2.603 2.603 2.507 2.519 18,616 -0.09(-3.44%)
Aug 06, 2014 2.608 2.608 2.608 2.608 362 +0.04(+1.63%)
Aug 05, 2014 2.567 2.567 2.567 2.567 167 -0.05(-2.05%)
Aug 04, 2014 2.620 2.620 2.620 2.620 167 +0.03(+1.15%)
Aug 01, 2014 2.603 2.603 2.537 2.591 2,970 -0.01(-0.23%)
Jul 31, 2014 2.680 2.680 2.597 2.597 3,583 +0.02(+0.93%)
Jul 30, 2014 2.632 2.662 2.561 2.573 10,510 -0.01(-0.46%)
Jul 29, 2014 2.668 2.734 2.513 2.585 70,582 -0.01(-0.23%)
Jul 28, 2014 2.591 2.591 2.591 2.591 250 +0.03(+1.17%)
Jul 25, 2014 2.573 2.573 2.561 2.561 2,507 -0.07(-2.73%)
Jul 24, 2014 2.632 2.632 2.632 2.632 167 +0.00(+0.16%)
Jul 23, 2014 2.686 2.686 2.620 2.628 670 +0.01(+0.30%)
Jul 22, 2014 2.591 2.620 2.591 2.620 1,482 +0.02(+0.92%)
Jul 21, 2014 2.596 2.597 2.596 2.596 334 +0.00(+0.00%)
Jul 18, 2014 2.459 2.597 2.094 2.596 6,518 +0.04(+1.61%)
Jul 17, 2014 2.543 2.555 2.543 2.555 987 -0.04(-1.59%)
Jul 16, 2014 2.603 2.603 2.465 2.597 2,864 +0.03(+1.02%)
Jul 08, 2014 2.573 2.570 2.570 2.570 1,337 +0.02(+0.62%)
Jul 07, 2014 2.591 2.591 2.555 2.555 668 +0.05(+1.91%)
Jul 02, 2014 2.435 2.507 2.507 2.507 6,184 -0.07(-2.56%)
Jul 01, 2014 2.573 2.573 2.573 2.573 242 -0.06(-2.27%)
Jun 30, 2014 2.686 2.686 2.632 2.632 842 +0.12(+4.76%)
Jun 27, 2014 2.513 2.513 2.513 2.513 1,671 -0.10(-3.89%)
Jun 26, 2014 2.614 2.614 2.614 2.614 143 +0.00(+0.00%)
Jun 25, 2014 2.543 2.614 2.543 2.614 5,843 +0.07(+2.82%)
Jun 23, 2014 2.543 2.543 2.543 2.543 334 +0.04(+1.67%)
Jun 20, 2014 2.501 2.501 2.501 2.501 1,755 -0.02(-0.71%)
Jun 18, 2014 2.752 2.519 2.519 2.519 4,847 -0.04(-1.64%)
Jun 17, 2014 2.752 2.752 2.561 2.561 2,172 -0.08(-3.17%)
Jun 13, 2014 2.710 2.644 2.644 2.644 1 -0.14(-5.13%)
Jun 12, 2014 2.807 2.848 2.722 2.787 1,094 +0.10(+3.53%)
Jun 09, 2014 2.692 2.692 2.692 2.692 167 +0.03(+1.17%)
Jun 06, 2014 2.662 2.662 2.627 2.661 7,341 +0.02(+0.86%)
Jun 05, 2014 2.662 2.662 2.638 2.638 2,089 +0.01(+0.23%)
Jun 04, 2014 2.680 2.680 2.603 2.632 2,005 -0.05(-2.00%)
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.