Brasilagro ADR (NY: LND )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2015 | 1.667 | 1.667 | 1.586 | 1.601 | 39 | +0.08(+5.00%) |
| Apr 24, 2015 | 1.571 | 1.525 | 1.525 | 1.525 | 393 | +0.00(+0.00%) |
| Apr 22, 2015 | 1.525 | 1.525 | 1.525 | 1.525 | 4,328 | +0.03(+1.69%) |
| Apr 17, 2015 | 1.499 | 1.499 | 1.499 | 1.499 | 393 | +0.00(+0.00%) |
| Apr 10, 2015 | 1.499 | 1.499 | 1.499 | 1.499 | 196 | -0.03(-1.67%) |
| Apr 09, 2015 | 1.449 | 1.525 | 1.449 | 1.525 | 7,000 | +0.08(+5.26%) |
| Apr 08, 2015 | 1.454 | 1.484 | 1.449 | 1.449 | 10,962 | +0.08(+5.56%) |
| Apr 06, 2015 | 1.377 | 1.377 | 1.372 | 1.372 | 49 | -0.01(-0.37%) |
| Apr 02, 2015 | 1.393 | 1.377 | 1.377 | 1.377 | 1,574 | -0.06(-3.90%) |
| Apr 01, 2015 | 1.357 | 1.433 | 1.357 | 1.433 | 865 | +0.07(+4.83%) |
| Mar 30, 2015 | 1.367 | 1.367 | 1.367 | 1.367 | 19 | -0.05(-3.24%) |
| Mar 27, 2015 | 1.377 | 1.433 | 1.377 | 1.413 | 4,080 | +0.07(+5.30%) |
| Mar 25, 2015 | 1.342 | 1.342 | 1.342 | 1.342 | 196 | +0.02(+1.15%) |
| Mar 23, 2015 | 1.321 | 1.372 | 1.321 | 1.327 | 1 | -0.02(-1.51%) |
| Mar 20, 2015 | 1.347 | 1.347 | 1.347 | 1.347 | 234 | +0.03(+1.92%) |
| Mar 18, 2015 | 1.321 | 1.321 | 1.321 | 1.321 | 1,180 | -0.02(-1.68%) |
| Mar 17, 2015 | 1.348 | 1.348 | 1.344 | 1.344 | 838 | +0.00(+0.32%) |
| Mar 16, 2015 | 1.332 | 1.340 | 1.332 | 1.340 | 1,514 | -0.02(-1.68%) |
| Mar 13, 2015 | 1.363 | 1.363 | 1.363 | 1.363 | 706 | +0.00(+0.04%) |
| Mar 12, 2015 | 1.382 | 1.382 | 1.327 | 1.362 | 2,020 | -0.06(-3.94%) |
| Mar 09, 2015 | 1.388 | 1.418 | 1.418 | 1.418 | 6,492 | -0.03(-1.76%) |
| Mar 06, 2015 | 1.494 | 1.494 | 1.443 | 1.443 | 6,591 | -0.05(-3.40%) |
| Mar 05, 2015 | 1.591 | 1.652 | 1.494 | 1.494 | 11,136 | -0.05(-2.97%) |
| Mar 04, 2015 | 1.576 | 1.576 | 1.540 | 1.540 | 3,738 | -0.08(-4.72%) |
| Mar 02, 2015 | 1.657 | 1.616 | 1.616 | 1.616 | 10,231 | -0.01(-0.63%) |
| Feb 27, 2015 | 1.413 | 1.723 | 1.329 | 1.626 | 46,470 | +0.17(+11.89%) |
| Feb 25, 2015 | 1.454 | 1.454 | 1.454 | 1.454 | 1,770 | +0.05(+3.25%) |
| Feb 24, 2015 | 1.525 | 1.525 | 1.408 | 1.408 | 5,550 | -0.14(-9.18%) |
| Feb 23, 2015 | 1.606 | 1.606 | 1.550 | 1.550 | 4,013 | -0.06(-3.48%) |
| Feb 17, 2015 | 1.601 | 1.606 | 1.606 | 1.606 | 787 | +0.05(+3.50%) |
| Feb 09, 2015 | 1.545 | 1.552 | 1.552 | 1.552 | 983 | -0.01(-0.55%) |
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.
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.