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

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

3.770 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 3.790 3.790 3.740 3.770 41,397 +0.01(+0.27%)
Feb 13, 2025 3.765 3.765 3.710 3.760 47,561 -0.01(-0.27%)
Feb 12, 2025 3.760 3.900 3.750 3.770 61,443 -0.03(-0.79%)
Feb 11, 2025 3.780 3.800 3.770 3.800 16,068 +0.08(+2.15%)
Feb 10, 2025 3.770 3.820 3.720 3.720 38,463 -0.00(-0.12%)
Feb 07, 2025 3.820 3.829 3.710 3.724 50,403 -0.14(-3.51%)
Feb 06, 2025 3.840 3.872 3.820 3.860 14,604 +0.05(+1.31%)
Feb 05, 2025 3.810 3.840 3.795 3.810 27,050 +0.01(+0.26%)
Feb 04, 2025 3.750 3.839 3.750 3.800 37,524 +0.02(+0.53%)
Feb 03, 2025 3.800 3.810 3.770 3.780 38,406 -0.06(-1.56%)
Jan 31, 2025 3.890 3.930 3.835 3.840 33,489 -0.01(-0.26%)
Jan 30, 2025 3.890 3.920 3.840 3.850 60,243 -0.03(-0.77%)
Jan 29, 2025 3.900 3.900 3.800 3.880 39,292 -0.02(-0.51%)
Jan 28, 2025 3.870 3.920 3.870 3.900 33,205 +0.03(+0.78%)
Jan 27, 2025 3.870 3.880 3.800 3.870 64,089 +0.03(+0.78%)
Jan 24, 2025 3.850 3.850 3.810 3.840 25,983 +0.05(+1.32%)
Jan 23, 2025 3.847 3.850 3.790 3.790 17,369 -0.01(-0.26%)
Jan 22, 2025 3.770 3.820 3.770 3.800 25,493 +0.03(+0.80%)
Jan 21, 2025 3.740 3.790 3.740 3.770 33,832 +0.03(+0.80%)
Jan 17, 2025 3.700 3.790 3.700 3.740 16,711 +0.04(+1.08%)
Jan 16, 2025 3.740 3.760 3.680 3.700 10,633 -0.05(-1.33%)
Jan 15, 2025 3.730 3.750 3.695 3.750 31,639 +0.03(+0.81%)
Jan 14, 2025 3.650 3.720 3.650 3.720 16,142 +0.09(+2.48%)
Jan 13, 2025 3.670 3.670 3.560 3.630 57,746 +0.04(+1.11%)
Jan 10, 2025 3.630 3.630 3.560 3.590 59,226 -0.04(-1.24%)
Jan 08, 2025 3.680 3.680 3.620 3.635 25,348 -0.05(-1.22%)
Jan 07, 2025 3.700 3.740 3.650 3.680 34,512 +0.02(+0.55%)
Jan 06, 2025 3.620 3.678 3.620 3.660 66,279 +0.04(+1.10%)
Jan 03, 2025 3.690 3.690 3.570 3.620 79,056 -0.05(-1.36%)
Jan 02, 2025 3.600 3.780 3.590 3.670 44,897 +0.06(+1.66%)
Dec 31, 2024 3.610 0 +0.06(+1.69%)
Dec 30, 2024 3.600 3.600 3.515 3.550 64,998 -0.04(-1.11%)
Dec 27, 2024 3.610 3.610 3.570 3.590 84,060 -0.02(-0.55%)
Dec 26, 2024 3.570 3.640 3.570 3.610 55,823 +0.01(+0.28%)
Dec 24, 2024 3.590 3.650 3.562 3.600 24,063 +0.00(+0.00%)
Dec 23, 2024 3.720 3.720 3.550 3.600 79,658 -0.12(-3.23%)
Dec 20, 2024 3.670 3.760 3.670 3.720 69,956 +0.03(+0.81%)
Dec 19, 2024 3.610 3.730 3.610 3.690 66,624 +0.08(+2.22%)
Dec 18, 2024 3.740 3.740 3.590 3.610 184,781 -0.16(-4.24%)
Dec 17, 2024 3.800 3.800 3.730 3.770 66,804 -0.02(-0.53%)
Dec 16, 2024 3.830 3.835 3.780 3.790 66,420 -0.04(-1.04%)
Dec 13, 2024 3.830 3.850 3.812 3.830 43,307 -0.02(-0.52%)
Dec 12, 2024 3.860 3.930 3.790 3.850 91,781 -0.02(-0.52%)
Dec 11, 2024 3.870 3.940 3.820 3.870 220,116 -0.04(-1.02%)
Dec 10, 2024 3.870 3.920 3.870 3.910 63,705 +0.06(+1.56%)
Dec 09, 2024 3.870 3.880 3.830 3.850 79,489 -0.01(-0.26%)
Dec 06, 2024 3.940 3.940 3.820 3.860 80,079 -0.06(-1.53%)
Dec 05, 2024 3.930 4.030 3.905 3.920 73,779 +0.00(+0.00%)
Dec 04, 2024 3.860 3.940 3.860 3.920 102,437 +0.02(+0.51%)
Dec 03, 2024 3.920 3.920 3.875 3.900 98,414 -0.05(-1.27%)
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 and Conditions.