Brasilagro ADR (NY: LND )

Date	Open	High	Low	Close	Volume	Change (%)
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.