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

Brasilagro ADR (NY: LND )

4.680 -0.050 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2023 4.497 4.684 4.497 4.613 39,877 +0.16(+3.60%)
Jun 29, 2023 4.479 4.479 4.435 4.453 26,584 +0.00(+0.10%)
Jun 28, 2023 4.497 4.542 4.417 4.448 89,341 -0.09(-2.06%)
Jun 27, 2023 4.666 4.764 4.515 4.542 62,045 -0.20(-4.32%)
Jun 26, 2023 4.791 4.850 4.702 4.747 52,718 +0.01(+0.19%)
Jun 23, 2023 4.711 4.800 4.675 4.738 41,617 +0.07(+1.53%)
Jun 22, 2023 4.613 4.666 4.560 4.666 17,918 +0.03(+0.58%)
Jun 21, 2023 4.640 4.684 4.595 4.640 43,920 +0.01(+0.19%)
Jun 20, 2023 4.693 4.702 4.595 4.631 62,830 +0.16(+3.59%)
Jun 16, 2023 4.364 4.488 4.364 4.471 36,496 +0.08(+1.83%)
Jun 15, 2023 4.408 4.422 4.364 4.390 39,169 +0.01(+0.20%)
Jun 14, 2023 4.319 4.399 4.239 4.381 78,611 +0.14(+3.36%)
Jun 13, 2023 4.284 4.319 4.239 4.239 25,823 -0.06(-1.45%)
Jun 12, 2023 4.328 4.328 4.212 4.301 66,363 -0.04(-0.82%)
Jun 09, 2023 4.426 4.426 4.266 4.337 31,080 -0.08(-1.80%)
Jun 08, 2023 4.390 4.426 4.310 4.417 36,107 +0.07(+1.63%)
Jun 07, 2023 4.284 4.346 4.221 4.346 83,637 +0.10(+2.31%)
Jun 06, 2023 4.168 4.257 4.123 4.248 50,449 +0.10(+2.36%)
Jun 05, 2023 4.105 4.194 4.097 4.150 64,717 +0.05(+1.30%)
Jun 02, 2023 4.088 4.230 4.088 4.097 45,603 +0.05(+1.32%)
Jun 01, 2023 4.105 4.105 4.025 4.043 27,392 +0.01(+0.22%)
May 31, 2023 4.034 4.079 3.999 4.034 60,500 -0.04(-1.09%)
May 30, 2023 4.141 4.168 4.079 4.079 35,090 -0.05(-1.29%)
May 26, 2023 4.097 4.177 4.097 4.132 14,062 +0.04(+0.98%)
May 25, 2023 4.212 4.266 4.088 4.092 63,918 -0.14(-3.26%)
May 24, 2023 4.266 4.266 4.190 4.230 41,376 +0.04(+0.85%)
May 23, 2023 4.194 4.243 4.151 4.194 20,074 -0.02(-0.42%)
May 22, 2023 4.186 4.266 4.186 4.212 42,816 +0.05(+1.28%)
May 19, 2023 4.284 4.284 4.159 4.159 29,403 -0.09(-2.10%)
May 18, 2023 4.230 4.257 4.141 4.248 67,008 +0.03(+0.78%)
May 17, 2023 4.186 4.221 4.105 4.215 42,725 +0.09(+2.23%)
May 16, 2023 4.257 4.257 4.123 4.123 17,447 -0.13(-3.14%)
May 15, 2023 4.284 4.284 4.132 4.257 21,647 +0.04(+0.84%)
May 12, 2023 4.194 4.275 4.177 4.221 27,934 +0.10(+2.38%)
May 11, 2023 4.123 4.177 4.007 4.123 43,292 +0.03(+0.65%)
May 10, 2023 4.239 4.239 4.088 4.097 84,297 -0.11(-2.54%)
May 09, 2023 4.186 4.230 4.141 4.203 25,879 +0.01(+0.21%)
May 08, 2023 4.257 4.257 4.194 4.194 17,050 -0.04(-1.05%)
May 05, 2023 4.212 4.266 4.132 4.239 56,688 +0.12(+3.03%)
May 04, 2023 4.132 4.141 4.048 4.114 52,362 +0.01(+0.22%)
May 03, 2023 4.150 4.159 4.061 4.105 55,031 +0.02(+0.44%)
May 02, 2023 4.284 4.284 4.052 4.088 43,419 -0.12(-2.75%)
May 01, 2023 4.284 4.292 4.186 4.203 17,819 -0.04(-1.05%)
Apr 28, 2023 4.132 4.257 4.132 4.248 25,892 +0.12(+2.80%)
Apr 27, 2023 4.097 4.194 4.097 4.132 35,552 +0.04(+0.87%)
Apr 26, 2023 4.168 4.168 4.056 4.097 46,339 +0.00(+0.00%)
Apr 25, 2023 4.159 4.159 4.070 4.097 244,390 -0.06(-1.50%)
Apr 24, 2023 4.292 4.292 4.159 4.159 98,312 -0.15(-3.51%)
Apr 21, 2023 4.284 4.355 4.275 4.310 20,427 +0.03(+0.62%)
Apr 20, 2023 4.337 4.399 4.266 4.284 52,747 +0.01(+0.21%)
Apr 19, 2023 4.453 4.453 4.257 4.275 51,002 -0.22(-4.95%)
Apr 18, 2023 4.569 4.569 4.453 4.497 45,804 -0.06(-1.37%)
Apr 17, 2023 4.506 4.577 4.506 4.560 30,353 +0.05(+1.19%)
Apr 14, 2023 4.408 4.515 4.408 4.506 45,870 +0.06(+1.40%)
Apr 13, 2023 4.453 4.488 4.408 4.444 44,759 +0.00(+0.00%)
Apr 12, 2023 4.524 4.604 4.435 4.444 157,081 +0.06(+1.42%)
Apr 11, 2023 4.346 4.453 4.337 4.381 84,132 +0.12(+2.71%)
Apr 10, 2023 4.239 4.284 4.177 4.266 54,620 -0.03(-0.62%)
Apr 06, 2023 4.141 4.292 4.128 4.292 40,521 +0.14(+3.43%)
Apr 05, 2023 4.364 4.364 4.101 4.150 88,061 -0.29(-6.61%)
Apr 04, 2023 4.292 4.444 4.212 4.444 71,043 +0.20(+4.61%)
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.