U.S. Markets close in 5 hrs 51 mins

BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.60-0.10 (-1.49%)
As of 10:03AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20216.756.736.606.606.6010,767
May 05, 20216.316.736.316.706.7035,700
May 04, 20216.426.456.256.296.2930,100
May 03, 20216.426.576.186.476.4730,600
Apr 30, 20216.156.386.106.266.2640,500
Apr 29, 20215.726.065.716.016.0141,800
Apr 28, 20215.435.685.435.655.6528,100
Apr 27, 20215.425.615.415.445.448,800
Apr 26, 20215.405.615.385.615.6118,500
Apr 23, 20215.555.615.205.205.20109,200
Apr 22, 20215.345.565.305.555.55107,800
Apr 21, 20215.415.414.794.904.9017,100
Apr 20, 20215.315.455.285.345.3446,900
Apr 19, 20214.975.394.945.285.2865,800
Apr 16, 20214.664.964.664.914.9132,200
Apr 15, 20214.554.744.544.674.6737,600
Apr 14, 20214.504.544.434.504.506,600
Apr 13, 20214.584.584.414.414.4110,900
Apr 12, 20214.504.614.454.584.5821,300
Apr 09, 20214.344.504.324.444.4416,600
Apr 08, 20214.394.434.314.384.387,600
Apr 07, 20214.324.404.274.304.307,800
Apr 06, 20214.304.404.284.384.3821,900
Apr 05, 20214.274.274.134.214.2133,300
Apr 01, 20214.184.274.054.274.2719,700
Mar 31, 20214.024.123.964.114.116,500
Mar 30, 20213.914.023.873.973.9719,000
Mar 29, 20213.944.003.853.863.8660,700
Mar 26, 20213.964.033.954.004.0079,900
Mar 25, 20214.134.183.994.024.0225,300
Mar 24, 20214.244.244.074.084.0819,800
Mar 23, 20214.274.274.134.134.134,200
Mar 22, 20214.314.314.174.264.2610,100
Mar 19, 20214.304.354.254.284.2810,900
Mar 18, 20214.384.384.174.224.2237,200
Mar 17, 20214.294.384.114.384.3845,800
Mar 16, 20214.404.404.294.294.2913,400
Mar 15, 20214.184.404.044.404.4039,200
Mar 12, 20214.134.184.074.184.188,400
Mar 11, 20214.004.184.004.124.1219,300
Mar 10, 20214.064.133.944.124.1266,900
Mar 09, 20214.064.063.893.973.9725,200
Mar 08, 20214.184.184.004.164.1623,400
Mar 05, 20214.234.234.024.114.118,500
Mar 04, 20214.404.404.024.204.2020,900
Mar 03, 20214.224.224.024.134.1323,400
Mar 02, 20214.174.264.094.264.2620,900
Mar 01, 20214.224.224.064.164.1615,500
Feb 26, 20214.304.304.084.164.1626,800
Feb 25, 20214.604.604.154.264.2653,500
Feb 24, 20214.504.554.354.554.5535,700
Feb 23, 20214.384.464.224.464.4635,500
Feb 22, 20214.304.434.234.434.4327,400
Feb 19, 20214.404.404.314.404.4010,700
Feb 18, 20214.404.404.314.344.3431,700
Feb 17, 20214.654.674.324.354.3547,000
Feb 16, 20214.464.714.454.634.6322,100
Feb 12, 20214.504.514.444.464.4639,400
Feb 11, 20214.484.574.434.454.4513,900
Feb 10, 20214.494.514.324.484.4846,100
Feb 09, 20214.784.784.444.684.6833,100
Feb 08, 20214.604.784.524.784.7873,500
Feb 05, 20214.384.564.304.534.5357,900
Feb 04, 20214.514.544.304.454.4573,000
Feb 03, 20214.854.894.604.744.7436,300
Feb 02, 20214.995.024.854.854.854,800
Feb 01, 20214.805.004.804.814.8129,500
Jan 29, 20214.964.964.824.824.8224,600
Jan 28, 20215.445.444.975.105.1014,200
Jan 27, 20215.405.465.255.395.398,800
Jan 26, 20215.285.515.275.355.3540,700
Jan 25, 20215.005.294.965.285.2833,100
Jan 22, 20215.055.064.864.894.8971,700
Jan 21, 20215.205.725.015.125.1278,800
Jan 20, 20215.155.335.115.265.2687,200
Jan 19, 20215.225.225.005.035.0336,300
Jan 15, 20215.415.485.155.485.4813,100
Jan 14, 20215.125.425.125.425.428,200
Jan 13, 20215.095.105.015.105.1010,200
Jan 12, 20214.975.094.875.095.095,900
Jan 11, 20214.924.924.844.904.907,800
Jan 08, 20215.015.034.974.974.971,700
Jan 07, 20215.085.084.924.934.938,100
Jan 06, 20214.945.094.835.095.0918,100
Jan 05, 20214.774.944.744.934.9315,400
Jan 04, 20215.075.074.765.055.0512,700
Dec 31, 20204.885.004.885.005.00600
Dec 30, 20204.924.954.854.854.854,800
Dec 29, 20204.814.844.814.834.831,900
Dec 28, 20204.864.864.714.794.7914,500
Dec 24, 20205.025.094.934.934.936,000
Dec 23, 20205.075.104.945.105.101,900
Dec 22, 20205.005.054.994.994.99700
Dec 21, 20205.025.024.905.005.008,400
Dec 18, 20205.095.175.095.135.1319,900
Dec 17, 20205.085.165.085.125.124,800
Dec 16, 20205.185.185.095.185.182,800
Dec 15, 20205.155.155.035.125.126,500
Dec 14, 20204.995.114.985.085.086,400
Dec 11, 20205.095.094.935.015.014,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...