Brasilagro ADR (NY: LND )

4.970 +0.020 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.950 4.970 4.890 4.970 25,779 +0.02(+0.40%)
Mar 27, 2024 4.860 4.950 4.860 4.950 77,901 +0.13(+2.70%)
Mar 26, 2024 4.830 4.830 4.770 4.820 59,755 +0.06(+1.26%)
Mar 25, 2024 4.760 4.780 4.760 4.760 20,076 +0.00(+0.00%)
Mar 22, 2024 4.800 4.800 4.700 4.760 23,161 -0.02(-0.42%)
Mar 21, 2024 4.760 4.800 4.752 4.780 46,927 +0.01(+0.21%)
Mar 20, 2024 4.730 4.770 4.700 4.770 43,875 +0.07(+1.49%)
Mar 19, 2024 4.690 4.720 4.690 4.700 36,895 +0.00(+0.00%)
Mar 18, 2024 4.740 4.740 4.680 4.700 41,133 -0.01(-0.21%)
Mar 15, 2024 4.720 4.740 4.710 4.710 14,351 -0.04(-0.74%)
Mar 14, 2024 4.790 4.790 4.730 4.745 30,085 -0.04(-0.94%)
Mar 13, 2024 4.810 4.810 4.760 4.790 15,541 +0.01(+0.21%)
Mar 12, 2024 4.830 4.830 4.770 4.780 14,923 -0.05(-1.04%)
Mar 11, 2024 4.790 4.830 4.770 4.830 121,666 +0.03(+0.63%)
Mar 08, 2024 4.800 4.820 4.780 4.800 40,559 -0.01(-0.21%)
Mar 07, 2024 4.800 4.830 4.800 4.810 61,874 +0.00(+0.00%)
Mar 06, 2024 4.790 4.810 4.760 4.810 54,670 +0.02(+0.42%)
Mar 05, 2024 4.810 4.845 4.790 4.790 56,260 -0.02(-0.42%)
Mar 04, 2024 4.780 4.810 4.771 4.810 52,290 +0.02(+0.52%)
Mar 01, 2024 4.820 4.820 4.760 4.785 22,056 -0.01(-0.31%)
Feb 29, 2024 4.750 4.800 4.720 4.800 32,970 +0.01(+0.21%)
Feb 28, 2024 4.810 4.850 4.760 4.790 42,959 +0.01(+0.21%)
Feb 27, 2024 4.830 4.840 4.780 4.780 14,419 +0.06(+1.27%)
Feb 26, 2024 4.730 4.760 4.702 4.720 18,609 -0.01(-0.19%)
Feb 23, 2024 4.800 4.810 4.720 4.729 39,383 -0.07(-1.48%)
Feb 22, 2024 4.830 4.870 4.795 4.800 27,321 +0.00(+0.00%)
Feb 21, 2024 4.890 4.890 4.790 4.800 22,103 -0.03(-0.62%)
Feb 20, 2024 4.800 4.860 4.785 4.830 29,637 +0.02(+0.42%)
Feb 16, 2024 4.750 4.840 4.715 4.810 132,041 -0.06(-1.23%)
Feb 15, 2024 4.800 4.870 4.780 4.870 64,143 +0.10(+2.10%)
Feb 14, 2024 4.960 4.980 4.720 4.770 81,170 -0.09(-1.85%)
Feb 13, 2024 4.910 4.960 4.770 4.860 26,087 -0.10(-2.02%)
Feb 12, 2024 4.940 4.970 4.870 4.960 21,565 +0.10(+2.06%)
Feb 09, 2024 4.830 4.900 4.815 4.860 46,564 -0.09(-1.82%)
Feb 08, 2024 4.920 4.950 4.820 4.950 89,020 -0.01(-0.20%)
Feb 07, 2024 4.960 5.000 4.910 4.960 103,980 +0.06(+1.22%)
Feb 06, 2024 4.900 4.980 4.900 4.900 31,311 -0.01(-0.20%)
Feb 05, 2024 5.040 5.040 4.880 4.910 50,153 -0.13(-2.58%)
Feb 02, 2024 4.980 5.050 4.970 5.040 35,802 +0.03(+0.60%)
Feb 01, 2024 5.020 5.060 4.920 5.010 44,342 -0.01(-0.20%)
Jan 31, 2024 5.120 5.120 4.962 5.020 28,999 -0.07(-1.38%)
Jan 30, 2024 5.000 5.090 4.970 5.090 21,985 +0.06(+1.19%)
Jan 29, 2024 5.120 5.120 4.980 5.030 34,118 -0.07(-1.37%)
Jan 26, 2024 5.100 5.118 5.070 5.100 69,418 +0.00(+0.00%)
Jan 25, 2024 5.120 5.140 5.060 5.100 51,372 +0.08(+1.59%)
Jan 24, 2024 5.180 5.195 5.020 5.020 41,939 -0.06(-1.18%)
Jan 23, 2024 5.000 5.110 4.990 5.080 30,284 +0.09(+1.80%)
Jan 22, 2024 4.970 4.990 4.920 4.990 25,827 -0.05(-0.99%)
Jan 19, 2024 5.020 5.062 4.990 5.040 27,997 +0.05(+1.00%)
Jan 18, 2024 5.010 5.020 4.970 4.990 17,024 -0.09(-1.77%)
Jan 17, 2024 5.130 5.130 5.050 5.080 21,935 +0.02(+0.40%)
Jan 16, 2024 5.110 5.080 5.009 5.060 43,623 -0.10(-1.94%)
Jan 12, 2024 5.220 5.230 5.081 5.160 37,107 +0.03(+0.58%)
Jan 11, 2024 5.150 5.150 5.000 5.130 39,582 +0.01(+0.20%)
Jan 10, 2024 5.110 5.140 5.077 5.120 26,767 -0.07(-1.32%)
Jan 09, 2024 5.180 5.230 5.120 5.188 19,681 -0.04(-0.80%)
Jan 08, 2024 5.280 5.280 5.210 5.230 37,755 +0.01(+0.19%)
Jan 05, 2024 5.210 5.304 5.150 5.220 66,242 +0.01(+0.19%)
Jan 04, 2024 5.170 5.230 5.170 5.210 34,864 -0.01(-0.19%)
Jan 03, 2024 5.250 5.300 5.200 5.220 40,187 -0.07(-1.32%)
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.