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

Brasilagro ADR (NY: LND )

4.940 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
May 02, 2022 5.484 5.484 5.259 5.380 59,681 -0.16(-2.90%)
Apr 29, 2022 5.589 5.692 5.526 5.540 110,727 -0.01(-0.14%)
Apr 28, 2022 5.573 5.609 5.476 5.549 57,068 -0.04(-0.72%)
Apr 27, 2022 5.468 5.613 5.468 5.589 85,579 +0.14(+2.66%)
Apr 26, 2022 5.452 5.516 5.388 5.444 68,274 -0.01(-0.15%)
Apr 25, 2022 5.388 5.452 5.187 5.452 215,399 +0.06(+1.19%)
Apr 22, 2022 5.701 5.701 5.368 5.388 160,044 -0.35(-6.03%)
Apr 21, 2022 5.790 6.055 5.613 5.733 128,203 +0.02(+0.28%)
Apr 20, 2022 5.540 5.798 5.540 5.717 116,750 +0.13(+2.30%)
Apr 19, 2022 5.830 5.854 5.545 5.589 171,448 -0.14(-2.52%)
Apr 18, 2022 5.661 5.846 5.625 5.733 452,972 +0.18(+3.33%)
Apr 14, 2022 5.581 5.693 5.396 5.549 804,211 -0.55(-9.00%)
Apr 13, 2022 6.372 6.486 5.968 6.097 255,749 -0.24(-3.85%)
Apr 12, 2022 6.296 6.410 6.036 6.341 184,742 +0.06(+0.97%)
Apr 11, 2022 6.410 7.494 5.945 6.280 705,936 +0.02(+0.24%)
Apr 08, 2022 5.685 6.632 5.586 6.265 319,457 +0.60(+10.50%)
Apr 07, 2022 5.639 5.968 5.449 5.670 163,705 +0.08(+1.50%)
Apr 06, 2022 5.388 5.586 5.388 5.586 74,543 +0.15(+2.81%)
Apr 05, 2022 5.510 5.548 5.403 5.433 112,381 +0.02(+0.42%)
Apr 04, 2022 5.288 5.410 5.174 5.410 92,218 +0.14(+2.75%)
Apr 01, 2022 5.235 5.288 5.182 5.265 56,943 +0.11(+2.22%)
Mar 31, 2022 5.143 5.197 5.098 5.151 77,464 +0.04(+0.75%)
Mar 30, 2022 5.136 5.174 5.090 5.113 81,443 -0.03(-0.59%)
Mar 29, 2022 5.120 5.174 5.037 5.143 185,221 -0.02(-0.30%)
Mar 28, 2022 5.265 5.265 5.075 5.159 84,180 -0.11(-2.03%)
Mar 25, 2022 5.182 5.265 5.052 5.265 157,499 +0.08(+1.47%)
Mar 24, 2022 5.456 5.456 5.136 5.189 194,508 -0.21(-3.95%)
Mar 23, 2022 5.166 5.449 5.151 5.403 165,602 +0.17(+3.21%)
Mar 22, 2022 5.349 5.365 5.182 5.235 71,044 -0.05(-1.01%)
Mar 21, 2022 5.220 5.368 5.204 5.288 80,354 +0.14(+2.82%)
Mar 18, 2022 5.090 5.182 5.090 5.143 65,697 +0.06(+1.20%)
Mar 17, 2022 4.823 5.090 4.815 5.082 63,736 +0.28(+5.88%)
Mar 16, 2022 4.769 4.876 4.769 4.800 63,956 +0.10(+2.11%)
Mar 15, 2022 4.830 4.846 4.693 4.701 68,306 -0.22(-4.50%)
Mar 14, 2022 4.945 5.044 4.892 4.922 107,490 -0.09(-1.83%)
Mar 11, 2022 5.105 5.143 4.982 5.014 37,475 -0.17(-3.24%)
Mar 10, 2022 4.968 5.204 4.953 5.182 71,422 +0.12(+2.41%)
Mar 09, 2022 5.014 5.182 4.983 5.059 112,677 +0.05(+0.91%)
Mar 08, 2022 5.189 5.189 5.006 5.014 125,905 -0.30(-5.60%)
Mar 07, 2022 5.220 5.311 5.136 5.311 194,426 +0.05(+0.87%)
Mar 04, 2022 5.197 5.265 5.128 5.265 238,570 +0.08(+1.47%)
Mar 03, 2022 5.098 5.250 5.075 5.189 73,870 +0.13(+2.56%)
Mar 02, 2022 5.105 5.113 4.817 5.059 57,738 +0.28(+5.91%)
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.