Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Brasilagro ADR (NY: LND ) 4.620 +0.100 (+2.21%) Streaming Delayed Price Updated: 1:58 PM EDT, Aug 6, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 05, 2024 4.500 4.520 4.402 4.520 60,629 -0.05(-1.09%) Aug 02, 2024 4.640 4.640 4.530 4.570 32,194 -0.04(-0.76%) Aug 01, 2024 4.700 4.720 4.580 4.605 39,259 -0.07(-1.60%) Jul 31, 2024 4.720 4.720 4.630 4.680 59,410 -0.03(-0.64%) Jul 30, 2024 4.690 4.710 4.610 4.710 52,208 +0.00(+0.00%) Jul 29, 2024 4.780 4.870 4.680 4.710 54,931 -0.06(-1.26%) Jul 26, 2024 4.790 4.790 4.670 4.770 49,418 +0.09(+1.92%) Jul 25, 2024 4.780 4.780 4.660 4.680 25,098 -0.05(-1.06%) Jul 24, 2024 4.760 4.770 4.705 4.730 22,815 -0.11(-2.27%) Jul 23, 2024 4.930 4.930 4.780 4.840 15,988 -0.08(-1.63%) Jul 22, 2024 5.010 5.010 4.860 4.920 13,794 -0.01(-0.20%) Jul 19, 2024 4.970 5.000 4.910 4.930 10,537 +0.02(+0.51%) Jul 18, 2024 5.010 5.140 4.890 4.905 61,707 -0.13(-2.68%) Jul 17, 2024 4.930 5.120 4.850 5.040 35,252 +0.11(+2.23%) Jul 16, 2024 4.960 4.990 4.900 4.930 14,949 -0.01(-0.20%) Jul 15, 2024 4.920 4.940 4.880 4.940 13,389 +0.02(+0.41%) Jul 12, 2024 4.890 4.970 4.883 4.920 32,387 -0.01(-0.20%) Jul 11, 2024 4.900 4.930 4.870 4.930 21,984 +0.04(+0.82%) Jul 10, 2024 4.930 4.950 4.888 4.890 28,671 -0.02(-0.41%) Jul 09, 2024 4.890 4.950 4.875 4.910 60,135 +0.03(+0.61%) Jul 08, 2024 4.890 4.890 4.840 4.880 27,052 -0.01(-0.20%) Jul 05, 2024 4.800 4.890 4.780 4.890 49,256 +0.22(+4.71%) Jul 03, 2024 4.620 4.675 4.620 4.670 12,465 +0.08(+1.74%) Jul 02, 2024 4.650 4.650 4.540 4.590 30,612 +0.00(+0.00%) Jul 01, 2024 4.600 4.660 4.585 4.590 28,788 -0.01(-0.22%) Jun 28, 2024 4.700 4.700 4.575 4.600 22,663 -0.07(-1.50%) Jun 27, 2024 4.670 4.675 4.580 4.670 27,191 -0.01(-0.21%) Jun 26, 2024 4.680 4.680 4.600 4.680 27,161 -0.04(-0.85%) Jun 25, 2024 4.820 4.820 4.690 4.720 17,638 -0.06(-1.26%) Jun 24, 2024 4.710 4.790 4.690 4.780 17,748 +0.11(+2.36%) Jun 21, 2024 4.630 4.690 4.630 4.670 20,978 +0.04(+0.86%) Jun 20, 2024 4.740 4.740 4.610 4.630 33,919 -0.07(-1.49%) Jun 18, 2024 4.700 4.730 4.650 4.700 18,302 +0.00(+0.00%) Jun 17, 2024 4.800 4.800 4.660 4.700 28,871 -0.07(-1.47%) Jun 14, 2024 4.840 4.850 4.720 4.770 93,380 +0.01(+0.21%) Jun 13, 2024 4.670 4.760 4.660 4.760 15,442 +0.04(+0.85%) Jun 12, 2024 4.800 4.800 4.650 4.720 28,510 +0.01(+0.21%) Jun 11, 2024 4.660 4.740 4.660 4.710 30,176 +0.03(+0.64%) Jun 10, 2024 4.680 4.780 4.655 4.680 29,083 -0.05(-1.06%) Jun 07, 2024 4.710 4.750 4.680 4.730 23,308 +0.01(+0.21%) Jun 06, 2024 4.720 4.758 4.674 4.720 34,492 +0.02(+0.43%) Jun 05, 2024 4.750 4.760 4.650 4.700 62,774 -0.08(-1.67%) Jun 04, 2024 4.960 4.960 4.760 4.780 42,671 -0.25(-4.97%) 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.