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, 2019 2.575 2.575 2.575 2.575 309 +0.02(+0.76%)
May 30, 2019 2.595 2.595 2.556 2.556 639 -0.05(-1.74%)
May 29, 2019 2.498 2.601 2.498 2.601 2,416 +0.14(+5.77%)
May 28, 2019 2.459 2.556 2.440 2.459 1,704 +0.00(+0.00%)
May 24, 2019 2.472 2.485 2.459 2.459 2,943 -0.00(-0.00%)
May 23, 2019 2.478 2.491 2.446 2.459 2,000 -0.03(-1.04%)
May 22, 2019 2.356 2.498 2.356 2.485 2,026 +0.05(+2.12%)
May 21, 2019 2.433 2.433 108 +0.00(+0.00%)
May 20, 2019 2.472 2.472 2.433 2.433 1,109 -0.02(-0.79%)
May 17, 2019 2.453 2.459 2.446 2.453 14,873 -0.02(-0.74%)
May 16, 2019 2.498 2.498 2.471 2.471 4,457 -0.06(-2.52%)
May 15, 2019 2.524 2.535 2.518 2.535 2,875 +0.02(+0.70%)
May 14, 2019 2.491 2.517 2.478 2.517 329,848 +0.04(+1.56%)
May 13, 2019 2.478 2.511 2.466 2.478 11,753 -0.04(-1.54%)
May 10, 2019 2.517 2.517 2.517 2.517 154 +0.00(+0.00%)
May 09, 2019 2.491 2.517 2.491 2.517 1,299 -0.02(-0.76%)
May 08, 2019 2.498 2.536 2.485 2.536 1,287 +0.03(+1.04%)
May 07, 2019 2.485 2.510 2.472 2.510 4,806 +0.06(+2.35%)
May 06, 2019 2.504 2.537 2.453 2.453 4,304 -0.12(-4.52%)
May 03, 2019 2.569 2.569 2.569 2.569 309 +0.06(+2.31%)
May 02, 2019 2.556 2.556 2.511 2.511 3,253 -0.02(-0.77%)
May 01, 2019 2.530 2.530 133 +0.00(+0.00%)
Apr 30, 2019 2.530 2.530 2.504 2.530 18,393 +0.00(+0.00%)
Apr 29, 2019 2.530 2.530 2.491 2.530 8,106 +0.04(+1.58%)
Apr 26, 2019 2.511 2.511 2.491 2.491 8,676 +0.04(+1.55%)
Apr 25, 2019 2.515 2.527 2.401 2.453 11,857 -0.06(-2.31%)
Apr 24, 2019 2.491 2.517 2.491 2.511 1,033 -0.01(-0.51%)
Apr 23, 2019 2.528 2.528 2.524 2.524 605 -0.03(-1.01%)
Apr 22, 2019 2.485 2.549 2.485 2.549 2,345 +0.01(+0.25%)
Apr 18, 2019 2.543 2.543 2.543 2.543 309 +0.00(+0.00%)
Apr 17, 2019 2.517 2.543 2.511 2.543 3,049 +0.01(+0.53%)
Apr 16, 2019 2.530 2.530 2.530 2.530 1,285 -0.04(-1.53%)
Apr 15, 2019 2.569 2.569 2.546 2.569 2,835 +0.04(+1.65%)
Apr 12, 2019 2.569 2.572 2.524 2.527 4,028 -0.05(-1.87%)
Apr 11, 2019 2.577 2.577 2.575 2.575 2,000 -0.01(-0.25%)
Apr 10, 2019 2.595 2.620 2.582 2.582 8,476 +0.04(+1.53%)
Apr 09, 2019 2.608 2.608 2.543 2.543 867 -0.04(-1.50%)
Apr 08, 2019 2.608 2.608 2.530 2.582 3,287 +0.01(+0.25%)
Apr 05, 2019 2.556 2.575 2.556 2.575 4,028 -0.03(-1.24%)
Apr 04, 2019 2.530 2.607 2.529 2.607 2,768 -0.00(-0.19%)
Apr 03, 2019 2.612 2.612 2.612 2.612 421 +0.00(+0.00%)
Apr 02, 2019 2.582 2.614 2.582 2.612 2,530 +0.02(+0.94%)
Apr 01, 2019 2.595 2.601 2.588 2.588 2,674 +0.12(+4.94%)
Mar 29, 2019 2.466 2.466 2.466 2.466 154 +0.00(+0.00%)
Mar 28, 2019 2.420 2.467 2.375 2.466 8,643 +0.03(+1.12%)
Mar 27, 2019 2.511 2.511 2.429 2.439 2,646 -0.10(-3.85%)
Mar 26, 2019 2.530 2.544 2.530 2.537 3,608 +0.03(+1.03%)
Mar 25, 2019 2.511 2.543 2.459 2.511 19,971 -0.03(-1.05%)
Mar 22, 2019 2.620 2.620 2.537 2.537 2,788 -0.11(-4.12%)
Mar 21, 2019 2.666 2.698 2.603 2.647 6,149 -0.12(-4.20%)
Mar 20, 2019 2.582 2.762 2.582 2.762 10,358 +0.14(+5.42%)
Mar 19, 2019 2.717 2.718 2.611 2.620 9,875 -0.15(-5.35%)
Mar 18, 2019 2.691 2.769 2.640 2.769 9,875 +0.08(+3.11%)
Mar 15, 2019 2.608 2.691 2.608 2.685 4,028 +0.05(+1.71%)
Mar 14, 2019 2.750 2.750 2.633 2.640 3,792 -0.12(-4.22%)
Mar 13, 2019 2.646 2.756 2.646 2.756 6,632 +0.09(+3.39%)
Mar 12, 2019 2.659 2.672 2.620 2.666 22,259 +0.06(+2.48%)
Mar 11, 2019 2.653 2.653 2.601 2.601 4,644 -0.02(-0.74%)
Mar 08, 2019 2.620 2.640 2.620 2.620 4,957 +0.01(+0.25%)
Mar 07, 2019 2.629 2.691 2.608 2.614 12,642 -0.08(-3.00%)
Mar 06, 2019 2.750 2.750 2.685 2.695 3,315 -0.05(-2.00%)
Mar 05, 2019 2.750 2.750 2.750 2.750 317 +0.06(+2.16%)
Mar 04, 2019 2.711 2.769 2.691 2.691 5,813 -0.04(-1.42%)
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.