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

Brasilagro ADR (NY: LND )

4.800 -0.090 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 4.693 4.711 4.502 4.711 36,614 +0.04(+0.95%)
Nov 29, 2022 4.577 4.720 4.560 4.666 120,572 +0.19(+4.18%)
Nov 28, 2022 4.542 4.542 4.435 4.479 93,750 -0.03(-0.59%)
Nov 25, 2022 4.586 4.613 4.462 4.506 62,069 +0.01(+0.20%)
Nov 23, 2022 4.390 4.497 4.363 4.497 28,068 +0.12(+2.78%)
Nov 22, 2022 4.542 4.542 4.346 4.375 35,702 -0.12(-2.71%)
Nov 21, 2022 4.408 4.515 4.346 4.497 52,004 +0.12(+2.64%)
Nov 18, 2022 4.399 4.515 4.355 4.381 71,919 -0.02(-0.40%)
Nov 17, 2022 4.408 4.408 4.221 4.399 154,699 -0.06(-1.40%)
Nov 16, 2022 4.729 4.729 4.422 4.462 136,938 -0.49(-9.89%)
Nov 15, 2022 4.738 4.969 4.720 4.951 37,678 +0.26(+5.50%)
Nov 14, 2022 4.586 4.738 4.586 4.693 62,324 +0.12(+2.53%)
Nov 11, 2022 4.453 4.640 4.453 4.577 73,195 +0.17(+3.81%)
Nov 10, 2022 4.542 4.542 4.346 4.409 159,268 -0.23(-4.97%)
Nov 09, 2022 4.987 4.987 4.599 4.640 104,553 -0.43(-8.44%)
Nov 08, 2022 5.254 5.254 5.023 5.067 66,899 -0.21(-4.05%)
Nov 07, 2022 5.477 5.477 5.210 5.281 31,311 -0.20(-3.58%)
Nov 04, 2022 5.575 5.602 5.477 5.477 95,161 +0.06(+1.15%)
Nov 03, 2022 5.299 5.495 5.272 5.415 98,413 +0.36(+7.04%)
Nov 02, 2022 5.370 5.370 4.995 5.058 49,147 -0.29(-5.49%)
Nov 01, 2022 5.210 5.469 5.201 5.352 88,791 +0.17(+3.26%)
Oct 31, 2022 4.898 5.219 4.880 5.183 77,021 +0.20(+3.93%)
Oct 28, 2022 4.978 4.996 4.827 4.987 120,897 -0.02(-0.45%)
Oct 27, 2022 4.873 5.042 4.873 5.010 94,562 +0.18(+3.66%)
Oct 26, 2022 4.873 4.873 4.744 4.833 67,739 -0.06(-1.31%)
Oct 25, 2022 4.986 4.994 4.866 4.897 106,601 -0.13(-2.56%)
Oct 24, 2022 5.066 5.066 4.946 5.026 69,578 -0.15(-2.95%)
Oct 21, 2022 5.010 5.211 4.994 5.179 64,512 +0.19(+3.87%)
Oct 20, 2022 4.937 5.036 4.913 4.986 50,057 +0.10(+1.97%)
Oct 19, 2022 4.929 4.929 4.841 4.889 42,429 +0.03(+0.66%)
Oct 18, 2022 4.889 4.945 4.777 4.857 59,290 +0.02(+0.33%)
Oct 17, 2022 4.777 4.945 4.752 4.841 52,248 +0.08(+1.69%)
Oct 14, 2022 4.881 4.889 4.712 4.760 91,335 -0.17(-3.43%)
Oct 13, 2022 4.825 4.970 4.785 4.929 61,848 -0.07(-1.45%)
Oct 12, 2022 4.937 5.160 4.929 5.002 51,840 +0.03(+0.65%)
Oct 11, 2022 4.978 4.994 4.889 4.970 58,715 -0.03(-0.64%)
Oct 10, 2022 4.945 5.026 4.905 5.002 73,052 +0.26(+5.42%)
Oct 07, 2022 4.712 4.825 4.703 4.744 16,510 +0.02(+0.34%)
Oct 06, 2022 4.785 4.857 4.696 4.728 72,619 -0.12(-2.49%)
Oct 05, 2022 4.769 4.849 4.754 4.849 35,722 +0.08(+1.69%)
Oct 04, 2022 4.889 4.936 4.720 4.769 67,433 -0.05(-1.00%)
Oct 03, 2022 4.688 4.825 4.624 4.817 164,816 +0.31(+6.96%)
Sep 30, 2022 4.286 4.539 4.286 4.503 53,789 +0.26(+6.06%)
Sep 29, 2022 4.222 4.254 4.101 4.246 66,646 -0.02(-0.47%)
Sep 28, 2022 4.262 4.318 4.232 4.266 28,847 +0.04(+1.05%)
Sep 27, 2022 4.391 4.444 4.222 4.222 62,840 -0.08(-1.87%)
Sep 26, 2022 4.567 4.567 4.262 4.302 154,039 -0.52(-10.83%)
Sep 23, 2022 4.905 4.905 4.664 4.825 78,805 -0.08(-1.64%)
Sep 22, 2022 4.793 4.905 4.720 4.905 55,494 +0.17(+3.57%)
Sep 21, 2022 4.752 4.801 4.696 4.736 26,113 +0.02(+0.51%)
Sep 20, 2022 4.680 4.728 4.640 4.712 28,206 -0.01(-0.17%)
Sep 19, 2022 4.543 4.760 4.503 4.720 35,516 +0.06(+1.38%)
Sep 16, 2022 4.431 4.672 4.423 4.656 84,716 +0.09(+1.94%)
Sep 15, 2022 4.720 4.724 4.567 4.567 43,519 -0.16(-3.40%)
Sep 14, 2022 4.640 4.728 4.592 4.728 39,666 +0.09(+1.91%)
Sep 13, 2022 4.664 4.688 4.576 4.640 74,134 -0.12(-2.53%)
Sep 12, 2022 4.688 4.791 4.688 4.760 104,635 +0.09(+1.89%)
Sep 09, 2022 4.527 4.672 4.515 4.672 61,858 +0.21(+4.68%)
Sep 08, 2022 4.503 4.503 4.423 4.463 19,936 -0.06(-1.42%)
Sep 07, 2022 4.431 4.527 4.431 4.527 14,128 +0.10(+2.18%)
Sep 06, 2022 4.527 4.559 4.423 4.431 70,511 -0.01(-0.18%)
Sep 02, 2022 4.632 4.640 4.431 4.439 64,650 -0.13(-2.82%)
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.