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

Brasilagro ADR (NY: LND )

4.570 -0.040 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.