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

Brasilagro ADR (NY: LND )

4.700 -0.070 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 3.763 3.828 3.699 3.739 117,584 -0.05(-1.27%)
Jul 28, 2022 3.787 3.792 3.691 3.787 116,182 +0.09(+2.39%)
Jul 27, 2022 3.562 3.715 3.562 3.699 124,361 +0.18(+5.26%)
Jul 26, 2022 3.554 3.611 3.514 3.514 65,156 -0.04(-1.13%)
Jul 25, 2022 3.554 3.586 3.522 3.554 71,522 +0.09(+2.55%)
Jul 22, 2022 3.586 3.586 3.450 3.466 48,182 -0.13(-3.58%)
Jul 21, 2022 3.538 3.594 3.466 3.594 150,164 +0.09(+2.52%)
Jul 20, 2022 3.538 3.570 3.490 3.506 143,915 +0.00(+0.00%)
Jul 19, 2022 3.482 3.530 3.450 3.506 93,660 +0.04(+1.16%)
Jul 18, 2022 3.458 3.554 3.441 3.466 119,239 +0.03(+0.94%)
Jul 15, 2022 3.401 3.474 3.329 3.434 172,149 +0.04(+1.18%)
Jul 14, 2022 3.361 3.393 3.305 3.393 131,414 +0.02(+0.72%)
Jul 13, 2022 3.377 3.434 3.361 3.369 79,401 -0.03(-0.95%)
Jul 12, 2022 3.426 3.434 3.376 3.401 183,889 -0.06(-1.63%)
Jul 11, 2022 3.570 3.578 3.450 3.458 156,765 -0.19(-5.29%)
Jul 08, 2022 3.635 3.683 3.619 3.651 122,614 +0.00(+0.00%)
Jul 07, 2022 3.546 3.699 3.546 3.651 118,749 +0.18(+5.09%)
Jul 06, 2022 3.546 3.554 3.410 3.474 275,903 -0.10(-2.92%)
Jul 05, 2022 3.619 3.619 3.538 3.578 231,260 -0.20(-5.32%)
Jul 01, 2022 3.796 3.803 3.702 3.779 156,607 -0.03(-0.84%)
Jun 30, 2022 3.940 3.940 3.812 3.812 162,106 -0.18(-4.44%)
Jun 29, 2022 4.005 4.013 3.924 3.989 64,551 +0.01(+0.20%)
Jun 28, 2022 4.077 4.125 3.956 3.980 143,014 -0.09(-2.17%)
Jun 27, 2022 4.021 4.117 4.021 4.069 94,067 +0.05(+1.20%)
Jun 24, 2022 4.037 4.101 4.005 4.021 138,087 -0.05(-1.19%)
Jun 23, 2022 4.101 4.113 4.005 4.069 178,719 -0.10(-2.32%)
Jun 22, 2022 4.270 4.282 4.109 4.165 108,543 -0.14(-3.18%)
Jun 21, 2022 4.222 4.338 4.182 4.302 122,941 -0.06(-1.47%)
Jun 17, 2022 4.632 4.632 4.342 4.366 90,913 -0.35(-7.34%)
Jun 16, 2022 4.600 4.726 4.495 4.712 64,746 +0.23(+5.21%)
Jun 15, 2022 4.415 4.495 4.342 4.479 55,793 +0.08(+1.83%)
Jun 14, 2022 4.447 4.447 4.310 4.399 111,614 -0.06(-1.26%)
Jun 13, 2022 4.648 4.648 4.423 4.455 149,467 -0.19(-4.15%)
Jun 10, 2022 4.664 4.720 4.632 4.648 177,058 -0.12(-2.53%)
Jun 09, 2022 4.744 4.897 4.744 4.769 177,186 -0.10(-1.98%)
Jun 08, 2022 4.970 5.020 4.857 4.865 134,482 -0.14(-2.89%)
Jun 07, 2022 4.994 5.026 4.929 5.010 75,494 -0.05(-0.95%)
Jun 06, 2022 5.243 5.243 5.058 5.058 103,758 -0.25(-4.70%)
Jun 03, 2022 5.468 5.476 5.259 5.307 187,793 -0.18(-3.37%)
Jun 02, 2022 5.444 5.532 5.412 5.492 77,644 +0.07(+1.34%)
Jun 01, 2022 5.540 5.589 5.331 5.420 94,353 -0.10(-1.89%)
May 31, 2022 5.605 5.653 5.430 5.524 128,505 +0.15(+2.84%)
May 27, 2022 5.380 5.452 5.339 5.372 100,909 -0.01(-0.15%)
May 26, 2022 5.243 5.396 5.211 5.380 100,011 +0.10(+1.98%)
May 25, 2022 5.187 5.299 5.109 5.275 199,616 +0.07(+1.39%)
May 24, 2022 5.227 5.251 5.090 5.203 78,598 +0.02(+0.31%)
May 23, 2022 5.251 5.251 5.122 5.187 85,346 +0.08(+1.57%)
May 20, 2022 5.323 5.323 4.962 5.106 304,981 -0.03(-0.63%)
May 19, 2022 5.082 5.171 5.082 5.138 55,363 +0.13(+2.57%)
May 18, 2022 5.211 5.211 4.962 5.010 74,478 -0.21(-4.01%)
May 17, 2022 5.195 5.235 5.122 5.219 92,275 +0.14(+2.85%)
May 16, 2022 5.187 5.187 4.978 5.074 76,383 -0.11(-2.17%)
May 13, 2022 5.106 5.187 5.018 5.187 161,463 +0.18(+3.53%)
May 12, 2022 4.897 5.010 4.865 5.010 121,969 +0.11(+2.30%)
May 11, 2022 5.106 5.106 4.889 4.897 286,375 -0.23(-4.55%)
May 10, 2022 5.219 5.251 5.106 5.130 109,810 -0.05(-0.93%)
May 09, 2022 5.299 5.299 5.130 5.179 151,461 -0.15(-2.87%)
May 06, 2022 5.468 5.468 5.291 5.331 155,846 -0.16(-2.93%)
May 05, 2022 5.637 5.661 5.364 5.492 84,535 -0.24(-4.21%)
May 04, 2022 5.597 5.774 5.500 5.733 118,961 +0.15(+2.74%)
May 03, 2022 5.348 5.581 5.323 5.581 53,752 +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.