Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brasilagro ADR
(NY:
LND
)
4.750
-0.030 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
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%)
Sep 03, 2024
4.660
4.660
4.530
4.620
32,131
-0.02(-0.43%)
Aug 30, 2024
4.580
4.640
4.554
4.640
25,740
-0.02(-0.43%)
Aug 29, 2024
4.720
4.720
4.590
4.660
53,950
-0.10(-2.10%)
Aug 28, 2024
4.810
4.810
4.720
4.760
29,992
-0.06(-1.25%)
Aug 27, 2024
4.800
4.820
4.740
4.820
58,923
+0.03(+0.63%)
Aug 26, 2024
4.750
4.790
4.710
4.790
36,535
+0.03(+0.65%)
Aug 23, 2024
4.680
4.760
4.675
4.759
22,455
+0.11(+2.35%)
Aug 22, 2024
4.730
4.750
4.585
4.650
77,643
-0.09(-1.90%)
Aug 21, 2024
4.800
4.800
4.720
4.740
14,531
-0.03(-0.63%)
Aug 20, 2024
4.730
4.780
4.720
4.770
25,882
-0.02(-0.42%)
Aug 19, 2024
4.710
4.790
4.710
4.790
42,950
+0.10(+2.13%)
Aug 16, 2024
4.690
4.770
4.690
4.690
34,481
-0.05(-1.05%)
Aug 15, 2024
4.710
4.751
4.700
4.740
33,922
+0.00(+0.00%)
Aug 14, 2024
4.740
4.800
4.720
4.740
26,625
-0.04(-0.84%)
Aug 13, 2024
4.750
4.780
4.690
4.780
55,187
+0.08(+1.70%)
Aug 12, 2024
4.730
4.780
4.690
4.700
56,243
-0.08(-1.67%)
Aug 09, 2024
4.740
4.820
4.731
4.780
43,434
+0.09(+1.92%)
Aug 08, 2024
4.570
4.690
4.550
4.690
21,670
+0.09(+1.96%)
Aug 07, 2024
4.610
4.660
4.580
4.600
34,607
+0.01(+0.22%)
Aug 06, 2024
4.550
4.660
4.550
4.590
39,537
+0.07(+1.55%)
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%)
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
.