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 (%)
Jul 29, 2022 3.761 3.825 3.697 3.737 117,652 -0.05(-1.27%)
Jul 28, 2022 3.785 3.789 3.689 3.785 116,250 +0.09(+2.39%)
Jul 27, 2022 3.560 3.713 3.560 3.697 124,433 +0.18(+5.26%)
Jul 26, 2022 3.552 3.608 3.512 3.512 65,194 -0.04(-1.13%)
Jul 25, 2022 3.552 3.584 3.520 3.552 71,564 +0.09(+2.55%)
Jul 22, 2022 3.584 3.584 3.448 3.464 48,209 -0.13(-3.58%)
Jul 21, 2022 3.536 3.592 3.464 3.592 150,251 +0.09(+2.52%)
Jul 20, 2022 3.536 3.568 3.488 3.504 143,999 +0.00(+0.00%)
Jul 19, 2022 3.480 3.528 3.448 3.504 93,714 +0.04(+1.16%)
Jul 18, 2022 3.456 3.552 3.439 3.464 119,308 +0.03(+0.94%)
Jul 15, 2022 3.400 3.472 3.327 3.432 172,249 +0.04(+1.19%)
Jul 14, 2022 3.359 3.391 3.303 3.391 131,490 +0.02(+0.72%)
Jul 13, 2022 3.375 3.432 3.359 3.367 79,447 -0.03(-0.95%)
Jul 12, 2022 3.424 3.432 3.374 3.400 183,995 -0.06(-1.63%)
Jul 11, 2022 3.568 3.576 3.448 3.456 156,856 -0.19(-5.29%)
Jul 08, 2022 3.633 3.681 3.617 3.649 122,685 +0.00(+0.00%)
Jul 07, 2022 3.544 3.697 3.544 3.649 118,818 +0.18(+5.09%)
Jul 06, 2022 3.544 3.552 3.408 3.472 276,062 -0.10(-2.92%)
Jul 05, 2022 3.617 3.617 3.536 3.576 231,394 -0.20(-5.32%)
Jul 01, 2022 3.793 3.801 3.700 3.777 156,698 -0.03(-0.84%)
Jun 30, 2022 3.938 3.938 3.809 3.809 162,200 -0.18(-4.44%)
Jun 29, 2022 4.002 4.010 3.922 3.986 64,588 +0.01(+0.20%)
Jun 28, 2022 4.075 4.122 3.954 3.978 143,096 -0.09(-2.17%)
Jun 27, 2022 4.018 4.115 4.018 4.067 94,121 +0.05(+1.20%)
Jun 24, 2022 4.034 4.099 4.002 4.018 138,167 -0.05(-1.19%)
Jun 23, 2022 4.099 4.111 4.002 4.067 178,823 -0.10(-2.32%)
Jun 22, 2022 4.268 4.280 4.107 4.163 108,606 -0.14(-3.18%)
Jun 21, 2022 4.219 4.335 4.179 4.300 123,012 -0.06(-1.47%)
Jun 17, 2022 4.629 4.629 4.340 4.364 90,966 -0.35(-7.34%)
Jun 16, 2022 4.597 4.724 4.493 4.710 64,783 +0.23(+5.21%)
Jun 15, 2022 4.412 4.493 4.340 4.476 55,826 +0.08(+1.83%)
Jun 14, 2022 4.444 4.444 4.308 4.396 111,678 -0.06(-1.26%)
Jun 13, 2022 4.645 4.645 4.420 4.452 149,553 -0.19(-4.15%)
Jun 10, 2022 4.661 4.718 4.629 4.645 177,160 -0.12(-2.53%)
Jun 09, 2022 4.742 4.894 4.742 4.766 177,288 -0.10(-1.98%)
Jun 08, 2022 4.967 5.018 4.854 4.862 134,559 -0.14(-2.89%)
Jun 07, 2022 4.991 5.023 4.927 5.007 75,538 -0.05(-0.95%)
Jun 06, 2022 5.240 5.240 5.055 5.055 103,818 -0.25(-4.70%)
Jun 03, 2022 5.465 5.473 5.256 5.304 187,902 -0.18(-3.37%)
Jun 02, 2022 5.441 5.529 5.409 5.489 77,689 +0.07(+1.34%)
Jun 01, 2022 5.537 5.586 5.328 5.417 94,407 -0.10(-1.89%)
May 31, 2022 5.602 5.650 5.427 5.521 128,579 +0.15(+2.84%)
May 27, 2022 5.377 5.449 5.336 5.369 100,967 -0.01(-0.15%)
May 26, 2022 5.240 5.393 5.208 5.377 100,069 +0.10(+1.98%)
May 25, 2022 5.184 5.296 5.106 5.272 199,732 +0.07(+1.39%)
May 24, 2022 5.224 5.248 5.087 5.200 78,644 +0.02(+0.31%)
May 23, 2022 5.248 5.248 5.119 5.184 85,395 +0.08(+1.57%)
May 20, 2022 5.320 5.320 4.959 5.103 305,158 -0.03(-0.63%)
May 19, 2022 5.079 5.168 5.079 5.135 55,395 +0.13(+2.57%)
May 18, 2022 5.208 5.208 4.959 5.007 74,521 -0.21(-4.01%)
May 17, 2022 5.192 5.232 5.119 5.216 92,328 +0.14(+2.85%)
May 16, 2022 5.184 5.184 4.975 5.071 76,427 -0.11(-2.17%)
May 13, 2022 5.103 5.184 5.015 5.184 161,557 +0.18(+3.53%)
May 12, 2022 4.894 5.007 4.862 5.007 122,039 +0.11(+2.30%)
May 11, 2022 5.103 5.103 4.886 4.894 286,541 -0.23(-4.55%)
May 10, 2022 5.216 5.248 5.103 5.127 109,874 -0.05(-0.93%)
May 09, 2022 5.296 5.296 5.127 5.176 151,549 -0.15(-2.87%)
May 06, 2022 5.465 5.465 5.288 5.328 155,936 -0.16(-2.93%)
May 05, 2022 5.634 5.658 5.360 5.489 84,584 -0.24(-4.21%)
May 04, 2022 5.594 5.770 5.497 5.730 119,029 +0.15(+2.74%)
May 03, 2022 5.344 5.577 5.320 5.577 53,783 +0.20(+3.74%)
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.