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

Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) (NY:LND)

3.600 -0.200 (-5.26%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2025 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 (%)
Aug 11, 2025 3.800 3.800 3.600 3.600 187,480 -0.20(-5.26%)
Aug 08, 2025 3.860 3.860 3.740 3.800 24,384 -0.06(-1.55%)
Aug 07, 2025 3.800 3.860 3.770 3.860 21,966 +0.08(+2.12%)
Aug 06, 2025 3.790 3.790 3.761 3.780 14,052 +0.00(+0.00%)
Aug 05, 2025 3.730 3.790 3.725 3.780 19,352 +0.05(+1.34%)
Aug 04, 2025 3.730 3.740 3.723 3.730 26,501 +0.00(+0.00%)
Aug 01, 2025 3.750 3.750 3.720 3.730 20,684 +0.02(+0.54%)
Jul 31, 2025 3.740 3.740 3.690 3.710 17,368 -0.03(-0.80%)
Jul 30, 2025 3.770 3.770 3.710 3.740 7,777 -0.01(-0.27%)
Jul 29, 2025 3.760 3.760 3.700 3.750 15,458 +0.00(+0.00%)
Jul 28, 2025 3.750 3.750 3.690 3.750 48,999 -0.02(-0.53%)
Jul 25, 2025 3.800 3.800 3.730 3.770 14,941 -0.03(-0.79%)
Jul 24, 2025 3.800 3.800 3.740 3.800 62,760 +0.01(+0.26%)
Jul 23, 2025 3.750 3.800 3.750 3.790 35,858 +0.03(+0.80%)
Jul 22, 2025 3.760 3.780 3.730 3.760 29,495 +0.03(+0.80%)
Jul 21, 2025 3.780 3.780 3.730 3.730 71,054 -0.03(-0.80%)
Jul 18, 2025 3.770 3.800 3.760 3.760 17,230 -0.02(-0.53%)
Jul 17, 2025 3.800 3.800 3.761 3.780 17,122 -0.02(-0.53%)
Jul 16, 2025 3.760 3.800 3.715 3.800 24,873 +0.07(+1.88%)
Jul 15, 2025 3.780 3.780 3.730 3.730 26,312 -0.01(-0.27%)
Jul 14, 2025 3.710 3.750 3.710 3.740 29,816 -0.01(-0.27%)
Jul 11, 2025 3.760 3.760 3.710 3.750 16,205 -0.02(-0.53%)
Jul 10, 2025 3.760 3.770 3.710 3.770 21,345 +0.02(+0.53%)
Jul 09, 2025 3.750 3.760 3.700 3.750 47,947 -0.04(-1.06%)
Jul 08, 2025 3.780 3.810 3.770 3.790 14,725 -0.01(-0.26%)
Jul 07, 2025 3.850 3.850 3.760 3.800 52,826 -0.08(-2.06%)
Jul 03, 2025 3.850 3.880 3.770 3.880 13,382 +0.00(+0.00%)
Jul 02, 2025 3.870 3.920 3.785 3.880 46,692 -0.11(-2.76%)
Jul 01, 2025 3.830 3.990 3.760 3.990 140,788 +0.16(+4.18%)
Jun 30, 2025 3.790 3.840 3.740 3.830 70,094 +0.03(+0.79%)
Jun 27, 2025 3.810 3.820 3.710 3.800 26,893 -0.05(-1.30%)
Jun 26, 2025 3.690 3.850 3.692 3.850 33,348 +0.14(+3.77%)
Jun 25, 2025 3.740 3.750 3.687 3.710 24,356 -0.04(-1.07%)
Jun 24, 2025 3.790 3.809 3.735 3.750 17,932 -0.06(-1.57%)
Jun 23, 2025 3.910 3.910 3.720 3.810 38,273 -0.11(-2.81%)
Jun 20, 2025 3.790 4.000 3.700 3.920 123,008 -0.05(-1.26%)
Jun 18, 2025 3.970 3.970 3.840 3.970 50,532 -0.04(-1.00%)
Jun 17, 2025 3.990 4.010 3.905 4.010 74,813 +0.13(+3.35%)
Jun 16, 2025 3.850 3.900 3.830 3.880 42,345 +0.05(+1.31%)
Jun 13, 2025 3.870 3.870 3.800 3.830 33,742 -0.12(-3.04%)
Jun 12, 2025 3.950 3.950 3.810 3.950 20,196 +0.05(+1.28%)
Jun 11, 2025 3.860 3.900 3.800 3.900 17,850 +0.04(+1.04%)
Jun 10, 2025 3.870 3.880 3.840 3.860 18,419 -0.02(-0.52%)
Jun 09, 2025 3.860 3.880 3.772 3.880 24,422 +0.00(+0.13%)
Jun 06, 2025 3.910 3.910 3.800 3.875 12,164 -0.04(-1.15%)
Jun 05, 2025 3.930 3.930 3.830 3.920 17,292 +0.04(+1.03%)
Jun 04, 2025 3.850 3.915 3.820 3.880 35,075 +0.03(+0.78%)
Jun 03, 2025 3.830 3.850 3.751 3.850 18,434 +0.01(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.