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

Brasilagro ADR (NY: LND )

4.720 +0.080 (+1.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 4.670 4.710 4.635 4.640 35,924 -0.05(-1.07%)
Sep 30, 2024 4.690 4.700 4.650 4.690 27,649 -0.02(-0.42%)
Sep 27, 2024 4.710 4.710 4.660 4.710 46,827 -0.01(-0.21%)
Sep 26, 2024 4.740 4.750 4.690 4.720 31,672 +0.02(+0.43%)
Sep 25, 2024 4.700 4.748 4.670 4.700 32,799 +0.02(+0.43%)
Sep 24, 2024 4.700 4.740 4.670 4.680 28,718 +0.04(+0.86%)
Sep 23, 2024 4.640 4.680 4.590 4.640 47,641 +0.02(+0.43%)
Sep 20, 2024 4.740 4.750 4.620 4.620 76,596 -0.17(-3.55%)
Sep 19, 2024 4.920 4.920 4.760 4.790 47,046 -0.06(-1.24%)
Sep 18, 2024 4.900 4.910 4.835 4.850 79,505 -0.01(-0.21%)
Sep 17, 2024 4.970 4.970 4.820 4.860 124,224 -0.11(-2.21%)
Sep 16, 2024 4.900 4.970 4.895 4.970 55,786 +0.11(+2.26%)
Sep 13, 2024 4.800 4.880 4.800 4.860 39,376 +0.07(+1.46%)
Sep 12, 2024 4.720 4.790 4.660 4.790 39,874 +0.09(+1.92%)
Sep 11, 2024 4.740 4.740 4.620 4.700 30,123 -0.02(-0.43%)
Sep 10, 2024 4.730 4.730 4.620 4.720 26,514 +0.01(+0.21%)
Sep 09, 2024 4.750 4.750 4.670 4.710 34,776 -0.04(-0.84%)
Sep 06, 2024 4.780 4.798 4.726 4.750 11,296 -0.03(-0.63%)
Sep 05, 2024 4.690 4.780 4.690 4.780 32,175 +0.09(+1.92%)
Sep 04, 2024 4.660 4.720 4.660 4.690 29,589 +0.07(+1.52%)
Sep 03, 2024 4.660 4.660 4.530 4.620 32,131 -0.02(-0.43%)
Aug 30, 2024 4.580 4.640 4.554 4.640 25,740 -0.02(-0.43%)
Aug 29, 2024 4.720 4.720 4.590 4.660 53,950 -0.10(-2.10%)
Aug 28, 2024 4.810 4.810 4.720 4.760 29,992 -0.06(-1.25%)
Aug 27, 2024 4.800 4.820 4.740 4.820 58,923 +0.03(+0.63%)
Aug 26, 2024 4.750 4.790 4.710 4.790 36,535 +0.03(+0.65%)
Aug 23, 2024 4.680 4.760 4.675 4.759 22,455 +0.11(+2.35%)
Aug 22, 2024 4.730 4.750 4.585 4.650 77,643 -0.09(-1.90%)
Aug 21, 2024 4.800 4.800 4.720 4.740 14,531 -0.03(-0.63%)
Aug 20, 2024 4.730 4.780 4.720 4.770 25,882 -0.02(-0.42%)
Aug 19, 2024 4.710 4.790 4.710 4.790 42,950 +0.10(+2.13%)
Aug 16, 2024 4.690 4.770 4.690 4.690 34,481 -0.05(-1.05%)
Aug 15, 2024 4.710 4.751 4.700 4.740 33,922 +0.00(+0.00%)
Aug 14, 2024 4.740 4.800 4.720 4.740 26,625 -0.04(-0.84%)
Aug 13, 2024 4.750 4.780 4.690 4.780 55,187 +0.08(+1.70%)
Aug 12, 2024 4.730 4.780 4.690 4.700 56,243 -0.08(-1.67%)
Aug 09, 2024 4.740 4.820 4.731 4.780 43,434 +0.09(+1.92%)
Aug 08, 2024 4.570 4.690 4.550 4.690 21,670 +0.09(+1.96%)
Aug 07, 2024 4.610 4.660 4.580 4.600 34,607 +0.01(+0.22%)
Aug 06, 2024 4.550 4.660 4.550 4.590 39,537 +0.07(+1.55%)
Aug 05, 2024 4.500 4.520 4.402 4.520 60,629 -0.05(-1.09%)
Aug 02, 2024 4.640 4.640 4.530 4.570 32,194 -0.04(-0.76%)
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.