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

Brasilagro ADR (NY: LND )

4.120 -0.050 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 21, 2024 4.110 4.136 4.080 4.120 41,033 -0.05(-1.20%)
Nov 20, 2024 4.160 4.249 4.130 4.170 23,907 +0.03(+0.72%)
Nov 19, 2024 4.170 4.173 4.120 4.140 14,257 -0.06(-1.43%)
Nov 18, 2024 4.170 4.210 4.130 4.200 52,607 +0.03(+0.60%)
Nov 15, 2024 4.160 4.180 4.071 4.175 37,664 +0.02(+0.60%)
Nov 14, 2024 4.050 4.189 4.050 4.150 53,723 +0.07(+1.72%)
Nov 13, 2024 4.090 4.090 4.020 4.080 51,990 -0.01(-0.24%)
Nov 12, 2024 4.110 4.120 4.061 4.090 26,487 -0.01(-0.24%)
Nov 11, 2024 4.120 4.120 4.060 4.100 125,301 -0.08(-1.91%)
Nov 08, 2024 4.110 4.185 4.060 4.180 48,390 +0.00(+0.00%)
Nov 07, 2024 4.320 4.390 4.160 4.180 65,461 -0.14(-3.24%)
Nov 06, 2024 4.170 4.330 4.170 4.320 103,225 +0.13(+3.10%)
Nov 05, 2024 4.100 4.220 4.100 4.190 68,207 +0.05(+1.21%)
Nov 04, 2024 4.100 4.160 4.100 4.140 63,543 +0.08(+1.97%)
Nov 01, 2024 4.090 4.099 4.050 4.060 56,926 -0.03(-0.73%)
Oct 31, 2024 4.120 4.150 4.090 4.090 47,452 -0.05(-1.21%)
Oct 30, 2024 4.110 4.140 4.110 4.140 39,097 +0.01(+0.24%)
Oct 29, 2024 4.170 4.185 4.110 4.130 97,642 -0.06(-1.43%)
Oct 28, 2024 4.220 4.220 4.170 4.190 50,404 +0.02(+0.48%)
Oct 25, 2024 4.280 4.280 4.150 4.170 76,773 -0.09(-2.11%)
Oct 24, 2024 4.240 4.260 4.144 4.260 82,248 -0.19(-4.27%)
Oct 23, 2024 4.500 4.500 4.359 4.450 68,268 -0.05(-1.11%)
Oct 22, 2024 4.440 4.500 4.330 4.500 99,382 +0.06(+1.35%)
Oct 21, 2024 4.400 4.440 4.350 4.440 90,263 +0.09(+2.07%)
Oct 18, 2024 4.420 4.420 4.330 4.350 85,776 -0.04(-0.91%)
Oct 17, 2024 4.410 4.430 4.340 4.390 95,087 -0.03(-0.68%)
Oct 16, 2024 4.400 4.440 4.383 4.420 62,902 -0.02(-0.45%)
Oct 15, 2024 4.540 4.540 4.410 4.440 62,094 -0.14(-3.06%)
Oct 14, 2024 4.510 4.580 4.440 4.580 28,620 +0.11(+2.46%)
Oct 11, 2024 4.490 4.490 4.410 4.470 52,562 -0.02(-0.45%)
Oct 10, 2024 4.580 4.580 4.460 4.490 51,740 -0.04(-0.88%)
Oct 09, 2024 4.590 4.590 4.500 4.530 52,234 -0.06(-1.31%)
Oct 08, 2024 4.610 4.670 4.580 4.590 39,812 -0.06(-1.29%)
Oct 07, 2024 4.670 4.680 4.620 4.650 37,153 +0.02(+0.43%)
Oct 04, 2024 4.650 4.660 4.620 4.630 43,286 -0.05(-1.07%)
Oct 03, 2024 4.720 4.720 4.610 4.680 24,579 -0.02(-0.43%)
Oct 02, 2024 4.680 4.730 4.680 4.700 15,792 +0.06(+1.29%)
Oct 01, 2024 4.670 4.710 4.635 4.640 35,924 -0.05(-1.07%)
Sep 30, 2024 4.690 4.700 4.650 4.690 27,649 -0.02(-0.42%)
Sep 27, 2024 4.710 4.710 4.660 4.710 46,827 -0.01(-0.21%)
Sep 26, 2024 4.740 4.750 4.690 4.720 31,672 +0.02(+0.43%)
Sep 25, 2024 4.700 4.748 4.670 4.700 32,799 +0.02(+0.43%)
Sep 24, 2024 4.700 4.740 4.670 4.680 28,718 +0.04(+0.86%)
Sep 23, 2024 4.640 4.680 4.590 4.640 47,641 +0.02(+0.43%)
Sep 20, 2024 4.740 4.750 4.620 4.620 76,596 -0.17(-3.55%)
Sep 19, 2024 4.920 4.920 4.760 4.790 47,046 -0.06(-1.24%)
Sep 18, 2024 4.900 4.910 4.835 4.850 79,505 -0.01(-0.21%)
Sep 17, 2024 4.970 4.970 4.820 4.860 124,224 -0.11(-2.21%)
Sep 16, 2024 4.900 4.970 4.895 4.970 55,786 +0.11(+2.26%)
Sep 13, 2024 4.800 4.880 4.800 4.860 39,376 +0.07(+1.46%)
Sep 12, 2024 4.720 4.790 4.660 4.790 39,874 +0.09(+1.92%)
Sep 11, 2024 4.740 4.740 4.620 4.700 30,123 -0.02(-0.43%)
Sep 10, 2024 4.730 4.730 4.620 4.720 26,514 +0.01(+0.21%)
Sep 09, 2024 4.750 4.750 4.670 4.710 34,776 -0.04(-0.84%)
Sep 06, 2024 4.780 4.798 4.726 4.750 11,296 -0.03(-0.63%)
Sep 05, 2024 4.690 4.780 4.690 4.780 32,175 +0.09(+1.92%)
Sep 04, 2024 4.660 4.720 4.660 4.690 29,589 +0.07(+1.52%)
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.