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

Brasilagro ADR (NY: LND )

4.800 -0.090 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 1.789 1.789 1.789 1.789 166 +0.00(+0.18%)
Nov 29, 2016 1.843 1.843 1.786 1.786 1,444 +0.03(+1.98%)
Nov 28, 2016 1.825 1.825 1.747 1.751 7,105 -0.03(-1.65%)
Nov 25, 2016 1.765 1.801 1.763 1.781 9,492 -0.01(-0.48%)
Nov 21, 2016 1.789 1.789 1.789 0 -0.01(-0.33%)
Nov 18, 2016 1.801 1.837 1.777 1.795 2,953 +0.02(+1.36%)
Nov 17, 2016 1.813 1.837 1.813 1.771 7,525 +0.02(+1.38%)
Nov 16, 2016 1.728 1.765 1.723 1.747 2,513 +0.04(+2.11%)
Nov 15, 2016 1.729 1.735 1.711 1.711 7,302 +0.02(+1.42%)
Nov 14, 2016 1.723 1.735 1.687 1.687 10,130 -0.03(-1.89%)
Nov 11, 2016 1.741 1.747 1.681 1.720 34,630 -0.07(-3.89%)
Nov 10, 2016 1.891 1.891 1.801 1.789 26,067 -0.07(-3.87%)
Nov 09, 2016 1.927 1.927 1.843 1.861 88,524 -0.24(-11.43%)
Nov 08, 2016 1.873 2.101 1.873 2.101 34,314 +0.22(+11.80%)
Nov 07, 2016 1.868 1.932 1.868 1.879 13,131 +0.06(+3.17%)
Nov 04, 2016 1.833 1.833 1.804 1.822 28,185 +0.05(+2.94%)
Nov 03, 2016 1.775 1.851 1.770 1.770 31,735 -0.05(-2.85%)
Nov 01, 2016 1.822 210 -0.09(-4.55%)
Oct 31, 2016 1.972 1.995 1.862 1.908 99,660 -0.09(-4.58%)
Oct 28, 2016 1.972 2.000 1.972 2.000 27,903 +0.03(+1.42%)
Oct 27, 2016 1.966 1.972 1.941 1.972 14,231 -0.02(-1.01%)
Oct 26, 2016 1.995 1.995 1.972 1.992 1,988 -0.02(-1.01%)
Oct 25, 2016 2.013 2.013 1.972 2.013 778 -0.01(-0.57%)
Oct 24, 2016 2.047 2.053 1.966 2.024 40,416 +0.02(+0.78%)
Oct 21, 2016 2.082 2.082 2.003 2.008 19,730 -0.06(-3.02%)
Oct 20, 2016 2.071 2.077 2.037 2.071 6,183 +0.03(+1.39%)
Oct 19, 2016 2.065 2.067 2.043 2.043 1,242 +0.04(+1.99%)
Oct 18, 2016 2.031 2.049 2.003 2.003 5,647 +0.03(+1.44%)
Oct 17, 2016 2.020 2.020 2.020 1.974 2,109 -0.07(-3.34%)
Oct 14, 2016 2.043 2.043 2.037 2.043 2,112 +0.02(+0.84%)
Oct 13, 2016 2.026 2.031 2.026 2.026 11,905 -0.03(-1.29%)
Oct 12, 2016 2.059 2.059 2.052 2.052 5,937 +0.02(+0.75%)
Oct 11, 2016 2.037 2.037 2.037 2.037 449 -0.00(-0.06%)
Oct 10, 2016 2.048 2.048 2.038 2.038 32,497 +0.02(+0.91%)
Oct 07, 2016 2.020 2.037 2.003 2.020 32,368 -0.01(-0.28%)
Oct 06, 2016 2.036 2.036 2.008 2.026 30,075 +0.01(+0.57%)
Oct 05, 2016 2.008 2.031 2.008 2.014 14,584 -0.01(-0.28%)
Oct 04, 2016 2.065 2.065 1.957 2.020 10,540 -0.02(-0.84%)
Oct 03, 2016 1.997 2.037 1.997 2.037 1,263 +0.06(+3.17%)
Sep 30, 2016 1.974 1.974 1.974 1.974 175 -0.01(-0.57%)
Sep 29, 2016 2.008 2.008 1.986 1.986 10,545 -0.02(-1.15%)
Sep 28, 2016 1.991 2.009 1.986 2.009 3,339 +0.01(+0.30%)
Sep 27, 2016 2.008 2.020 1.991 2.003 32,164 +0.01(+0.57%)
Sep 26, 2016 1.952 2.011 1.935 1.991 52,060 -0.01(-0.57%)
Sep 23, 2016 2.003 2.003 2.003 2.003 175 -0.03(-1.40%)
Sep 22, 2016 2.026 2.031 2.024 2.031 1,757 +0.06(+2.88%)
Sep 21, 2016 1.969 1.997 1.969 1.974 1,622 +0.03(+1.67%)
Sep 20, 2016 1.942 1.942 1.942 1.942 351 +0.02(+1.28%)
Sep 19, 2016 1.912 1.917 1.912 1.917 439 +0.01(+0.60%)
Sep 16, 2016 1.906 1.906 1.906 1.906 1,230 +0.00(+0.00%)
Sep 15, 2016 1.917 1.946 1.895 1.906 1,933 +0.01(+0.38%)
Sep 14, 2016 1.849 1.900 1.849 1.899 4,077 +0.05(+2.69%)
Sep 13, 2016 1.934 1.934 1.849 1.849 15,651 -0.09(-4.41%)
Sep 12, 2016 1.963 1.963 1.929 1.935 1,581 -0.05(-2.35%)
Sep 09, 2016 2.020 2.043 1.981 1.981 30,092 -0.07(-3.55%)
Sep 08, 2016 2.055 2.055 2.054 2.054 2,323 +0.02(+0.74%)
Sep 07, 2016 2.077 2.077 2.020 2.039 3,047 -0.04(-2.09%)
Sep 06, 2016 2.128 2.138 2.077 2.082 6,506 -0.05(-2.14%)
Sep 02, 2016 2.117 2.128 2.128 2.128 6,502 +0.03(+1.63%)
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.