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 31, 2023 4.937 4.945 4.839 4.875 69,537 -0.03(-0.55%)
Jul 28, 2023 4.919 4.937 4.848 4.902 37,019 -0.03(-0.54%)
Jul 27, 2023 4.946 5.053 4.875 4.928 56,165 -0.07(-1.43%)
Jul 26, 2023 4.821 5.000 4.821 5.000 33,471 +0.17(+3.51%)
Jul 25, 2023 4.884 4.892 4.777 4.830 24,819 -0.04(-0.92%)
Jul 24, 2023 4.732 4.902 4.732 4.875 23,179 +0.12(+2.63%)
Jul 21, 2023 4.768 4.821 4.741 4.750 16,793 -0.03(-0.56%)
Jul 20, 2023 4.777 4.777 4.696 4.777 57,275 +0.01(+0.19%)
Jul 19, 2023 4.777 4.777 4.669 4.768 47,752 +0.08(+1.71%)
Jul 18, 2023 4.750 4.750 4.660 4.687 23,287 +0.00(+0.00%)
Jul 17, 2023 4.553 4.696 4.553 4.687 95,897 +0.06(+1.35%)
Jul 14, 2023 4.750 4.750 4.580 4.625 31,214 -0.07(-1.52%)
Jul 13, 2023 4.732 4.745 4.635 4.696 29,398 +0.03(+0.57%)
Jul 12, 2023 4.732 4.866 4.643 4.669 53,375 -0.05(-1.13%)
Jul 11, 2023 4.616 4.723 4.562 4.723 31,711 +0.03(+0.57%)
Jul 10, 2023 4.794 4.839 4.678 4.696 35,225 -0.12(-2.41%)
Jul 07, 2023 4.750 4.848 4.705 4.812 46,905 +0.17(+3.65%)
Jul 06, 2023 4.750 4.763 4.607 4.643 32,195 -0.11(-2.26%)
Jul 05, 2023 4.732 4.799 4.696 4.750 46,348 +0.04(+0.95%)
Jul 03, 2023 4.696 4.732 4.652 4.705 22,227 +0.08(+1.74%)
Jun 30, 2023 4.509 4.696 4.509 4.625 39,776 +0.16(+3.60%)
Jun 29, 2023 4.491 4.491 4.446 4.464 26,517 +0.00(+0.10%)
Jun 28, 2023 4.509 4.553 4.428 4.459 89,115 -0.09(-2.06%)
Jun 27, 2023 4.678 4.777 4.527 4.553 61,887 -0.21(-4.32%)
Jun 26, 2023 4.803 4.862 4.714 4.759 52,584 +0.01(+0.19%)
Jun 23, 2023 4.723 4.812 4.687 4.750 41,511 +0.07(+1.53%)
Jun 22, 2023 4.625 4.678 4.571 4.678 17,872 +0.03(+0.58%)
Jun 21, 2023 4.652 4.696 4.607 4.652 43,808 +0.01(+0.19%)
Jun 20, 2023 4.705 4.714 4.607 4.643 62,670 +0.16(+3.59%)
Jun 16, 2023 4.375 4.500 4.375 4.482 36,404 +0.08(+1.83%)
Jun 15, 2023 4.419 4.433 4.375 4.402 39,069 +0.20(+4.67%)
May 08, 2023 4.268 4.268 4.205 4.205 17,006 -0.04(-1.05%)
May 05, 2023 4.223 4.277 4.143 4.250 56,545 +0.12(+3.03%)
May 04, 2023 4.143 4.152 4.058 4.125 52,229 +0.01(+0.22%)
May 03, 2023 4.160 4.169 4.071 4.116 54,891 +0.02(+0.44%)
May 02, 2023 4.294 4.294 4.062 4.098 43,309 -0.12(-2.75%)
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.