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: 7:00 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 (%)
Sep 29, 2015 1.711 1.651 1.651 1.651 835 -0.01(-0.72%)
Sep 28, 2015 1.663 1.663 1.663 1.663 173 -0.03(-1.77%)
Sep 25, 2015 1.699 1.753 1.693 1.693 1,442 +0.05(+2.91%)
Sep 24, 2015 1.615 1.675 1.615 1.645 3,555 +0.02(+1.48%)
Sep 23, 2015 1.669 1.669 1.621 1.621 476 -0.03(-1.81%)
Sep 22, 2015 1.651 1.651 1.651 1.651 168 +0.04(+2.22%)
Sep 21, 2015 1.711 1.711 1.615 1.615 5,403 -0.13(-7.22%)
Sep 18, 2015 1.765 1.795 1.741 1.741 668 -0.10(-5.21%)
Sep 17, 2015 1.813 1.837 1.813 1.837 8,756 +0.01(+0.33%)
Sep 16, 2015 1.795 1.831 1.795 1.831 6,202 +0.07(+3.73%)
Sep 15, 2015 1.741 1.873 1.741 1.765 8,701 -0.03(-1.67%)
Sep 14, 2015 1.850 1.850 1.795 1.795 710 -0.01(-0.66%)
Sep 11, 2015 1.807 1.807 1.807 1.807 387 +0.05(+2.86%)
Sep 09, 2015 1.777 1.757 1.757 1.757 668 +0.03(+1.94%)
Sep 08, 2015 1.645 1.723 1.645 1.723 668 -0.07(-4.00%)
Sep 04, 2015 1.813 1.795 1.795 1.795 2,172 +0.07(+4.17%)
Sep 01, 2015 1.723 1.723 1.723 1.723 167 -0.04(-2.04%)
Aug 28, 2015 1.759 1.759 1.759 1.759 90 -0.05(-2.97%)
Aug 27, 2015 1.813 1.813 1.813 1.813 167 -0.01(-0.66%)
Aug 26, 2015 1.813 1.825 1.813 1.825 3,008 -0.04(-2.24%)
Aug 25, 2015 2.351 2.351 1.861 1.867 11,252 +0.07(+3.65%)
Aug 24, 2015 1.873 1.873 1.801 1.801 501 -0.11(-5.94%)
Aug 21, 2015 1.909 1.938 1.885 1.914 11,661 +0.06(+3.19%)
Aug 20, 2015 1.850 1.855 1.850 1.855 3,461 -0.05(-2.79%)
Aug 19, 2015 1.909 1.909 1.909 1.909 167 +0.01(+0.63%)
Aug 18, 2015 1.897 1.897 1.897 1.897 167 +0.05(+2.70%)
Aug 17, 2015 1.897 1.897 1.843 1.847 837 +0.01(+0.54%)
Aug 13, 2015 1.879 1.837 1.837 1.837 334 -0.08(-4.06%)
Aug 11, 2015 1.885 1.914 1.914 1.914 4,178 -0.02(-0.90%)
Aug 10, 2015 1.926 1.932 1.926 1.932 409 +0.06(+3.16%)
Aug 06, 2015 1.867 1.903 1.867 1.873 334 -0.01(-0.47%)
Aug 05, 2015 1.881 1.881 1.881 1.881 249 +0.01(+0.47%)
Aug 04, 2015 1.950 1.950 1.873 1.873 6,787 -0.08(-3.98%)
Aug 03, 2015 1.897 1.950 1.897 1.950 984 +0.00(+0.00%)
Jul 30, 2015 2.004 1.950 1.950 1.950 334 -0.02(-0.97%)
Jul 29, 2015 1.879 1.970 1.873 1.970 3,426 +0.09(+4.84%)
Jul 28, 2015 1.926 1.926 1.873 1.879 13,710 -0.08(-3.98%)
Jul 27, 2015 2.040 2.040 1.956 1.956 559 -0.06(-2.97%)
Jul 24, 2015 2.070 2.070 2.016 2.016 1,589 -0.03(-1.46%)
Jul 23, 2015 2.124 2.124 2.046 2.046 548 -0.02(-0.87%)
Jul 21, 2015 2.064 2.064 2.064 2.064 11,365 +0.00(+0.00%)
Jul 20, 2015 2.076 2.076 2.064 2.064 539 -0.06(-2.82%)
Jul 17, 2015 2.124 2.124 2.124 2.124 340 +0.03(+1.43%)
Jul 15, 2015 2.094 2.094 2.070 2.094 153 +0.04(+1.74%)
Jul 14, 2015 2.034 2.094 1.962 2.058 2,905 -0.01(-0.29%)
Jul 10, 2015 1.980 2.064 2.064 2.064 1,671 +0.13(+6.81%)
Jul 09, 2015 2.010 2.010 1.926 1.932 1,693 -0.09(-4.44%)
Jul 08, 2015 1.967 2.022 1.967 2.022 857 +0.01(+0.30%)
Jul 07, 2015 2.064 2.064 2.016 2.016 946 -0.05(-2.32%)
Jul 06, 2015 2.064 2.064 2.064 2.064 167 +0.06(+2.99%)
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.