BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.8700 | 4.9600 | 4.8600 | 4.9500 | 4.9500 | 15,000 |
| 25 Apr 2024 | 4.9100 | 4.9100 | 4.8200 | 4.8200 | 4.8200 | 20,600 |
| 24 Apr 2024 | 4.9800 | 5.0100 | 4.9500 | 4.9900 | 4.9900 | 27,200 |
| 23 Apr 2024 | 5.0400 | 5.0400 | 4.9200 | 4.9900 | 4.9900 | 19,300 |
| 22 Apr 2024 | 5.0500 | 5.0500 | 4.9500 | 4.9700 | 4.9700 | 11,300 |
| 19 Apr 2024 | 4.8000 | 5.0200 | 4.8000 | 5.0100 | 5.0100 | 54,300 |
| 18 Apr 2024 | 4.8100 | 4.8300 | 4.7400 | 4.8000 | 4.8000 | 20,200 |
| 17 Apr 2024 | 4.8200 | 4.8200 | 4.7200 | 4.7400 | 4.7400 | 34,700 |
| 16 Apr 2024 | 4.7500 | 4.8200 | 4.6600 | 4.8200 | 4.8200 | 51,200 |
| 15 Apr 2024 | 4.7800 | 4.7800 | 4.7300 | 4.7500 | 4.7500 | 35,500 |
| 12 Apr 2024 | 4.9200 | 4.9200 | 4.7800 | 4.8100 | 4.8100 | 54,300 |
| 11 Apr 2024 | 4.9100 | 5.1000 | 4.8500 | 4.9500 | 4.9500 | 69,000 |
| 10 Apr 2024 | 5.1100 | 5.1100 | 4.9000 | 4.9500 | 4.9500 | 30,700 |
| 09 Apr 2024 | 5.0100 | 5.1000 | 5.0100 | 5.1000 | 5.1000 | 32,400 |
| 08 Apr 2024 | 4.8800 | 4.9600 | 4.8800 | 4.9600 | 4.9600 | 62,800 |
| 05 Apr 2024 | 4.9200 | 4.9400 | 4.8300 | 4.8800 | 4.8800 | 31,200 |
| 04 Apr 2024 | 4.9200 | 5.0100 | 4.9000 | 4.9200 | 4.9200 | 78,100 |
| 03 Apr 2024 | 4.9100 | 4.9300 | 4.8000 | 4.9300 | 4.9300 | 24,100 |
| 02 Apr 2024 | 4.9400 | 4.9700 | 4.9000 | 4.9200 | 4.9200 | 27,700 |
| 01 Apr 2024 | 4.9600 | 4.9800 | 4.8800 | 4.9800 | 4.9800 | 32,800 |
| 28 Mar 2024 | 4.9500 | 4.9700 | 4.8900 | 4.9700 | 4.9700 | 25,800 |
| 27 Mar 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | 4.9500 | 77,900 |
| 26 Mar 2024 | 4.8300 | 4.8300 | 4.7700 | 4.8200 | 4.8200 | 59,800 |
| 25 Mar 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 20,100 |
| 22 Mar 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7600 | 4.7600 | 23,200 |
| 21 Mar 2024 | 4.7600 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 46,900 |
| 20 Mar 2024 | 4.7300 | 4.7700 | 4.7000 | 4.7700 | 4.7700 | 43,900 |
| 19 Mar 2024 | 4.6900 | 4.7200 | 4.6900 | 4.7000 | 4.7000 | 36,900 |
| 18 Mar 2024 | 4.7400 | 4.7400 | 4.6800 | 4.7000 | 4.7000 | 41,100 |
| 15 Mar 2024 | 4.7200 | 4.7400 | 4.7100 | 4.7100 | 4.7100 | 14,400 |
| 14 Mar 2024 | 4.7900 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 30,100 |
| 13 Mar 2024 | 4.8100 | 4.8100 | 4.7600 | 4.7900 | 4.7900 | 15,500 |
| 12 Mar 2024 | 4.8300 | 4.8300 | 4.7700 | 4.7800 | 4.7800 | 14,900 |
| 11 Mar 2024 | 4.7900 | 4.8300 | 4.7700 | 4.8300 | 4.8300 | 121,700 |
| 08 Mar 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.8000 | 40,600 |
| 07 Mar 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8100 | 4.8100 | 61,900 |
| 06 Mar 2024 | 4.7900 | 4.8100 | 4.7600 | 4.8100 | 4.8100 | 54,700 |
| 05 Mar 2024 | 4.8100 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | 56,300 |
| 04 Mar 2024 | 4.7800 | 4.8100 | 4.7700 | 4.8100 | 4.8100 | 52,300 |
| 01 Mar 2024 | 4.8200 | 4.8200 | 4.7600 | 4.7900 | 4.7900 | 22,100 |
| 29 Feb 2024 | 4.7500 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 33,000 |
| 28 Feb 2024 | 4.8100 | 4.8500 | 4.7600 | 4.7900 | 4.7900 | 43,500 |
| 27 Feb 2024 | 4.8300 | 4.8400 | 4.7800 | 4.7800 | 4.7800 | 14,400 |
| 26 Feb 2024 | 4.7300 | 4.7600 | 4.7000 | 4.7200 | 4.7200 | 18,600 |
| 23 Feb 2024 | 4.8000 | 4.8100 | 4.7200 | 4.7300 | 4.7300 | 39,400 |
| 22 Feb 2024 | 4.8300 | 4.8700 | 4.8000 | 4.8000 | 4.8000 | 27,300 |
| 21 Feb 2024 | 4.8900 | 4.8900 | 4.7900 | 4.8000 | 4.8000 | 22,100 |
| 20 Feb 2024 | 4.8000 | 4.8600 | 4.7900 | 4.8300 | 4.8300 | 30,000 |
| 16 Feb 2024 | 4.7500 | 4.8400 | 4.7200 | 4.8100 | 4.8100 | 132,000 |
| 15 Feb 2024 | 4.8000 | 4.8700 | 4.7800 | 4.8700 | 4.8700 | 64,100 |
| 14 Feb 2024 | 4.9600 | 4.9800 | 4.7200 | 4.7700 | 4.7700 | 81,200 |
| 13 Feb 2024 | 4.9100 | 4.9600 | 4.7700 | 4.8600 | 4.8600 | 26,100 |
| 12 Feb 2024 | 4.9400 | 4.9700 | 4.8700 | 4.9600 | 4.9600 | 21,600 |
| 09 Feb 2024 | 4.8300 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 46,600 |
| 08 Feb 2024 | 4.9200 | 4.9500 | 4.8200 | 4.9500 | 4.9500 | 89,000 |
| 07 Feb 2024 | 4.9600 | 5.0000 | 4.9100 | 4.9600 | 4.9600 | 104,000 |
| 06 Feb 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9000 | 4.9000 | 31,300 |
| 05 Feb 2024 | 5.0400 | 5.0400 | 4.8800 | 4.9100 | 4.9100 | 50,200 |
| 02 Feb 2024 | 4.9800 | 5.0500 | 4.9700 | 5.0400 | 5.0400 | 35,800 |
| 01 Feb 2024 | 5.0200 | 5.0600 | 4.9200 | 5.0100 | 5.0100 | 44,300 |
| 31 Jan 2024 | 5.1200 | 5.1200 | 4.9600 | 5.0200 | 5.0200 | 29,000 |
| 30 Jan 2024 | 5.0000 | 5.0900 | 4.9700 | 5.0900 | 5.0900 | 22,000 |
| 29 Jan 2024 | 5.1200 | 5.1200 | 4.9800 | 5.0300 | 5.0300 | 34,100 |
| 26 Jan 2024 | 5.1000 | 5.1200 | 5.0700 | 5.1000 | 5.1000 | 69,400 |
| 25 Jan 2024 | 5.1200 | 5.1400 | 5.0600 | 5.1000 | 5.1000 | 51,400 |
| 24 Jan 2024 | 5.1800 | 5.2000 | 5.0200 | 5.0200 | 5.0200 | 41,800 |
| 23 Jan 2024 | 5.0000 | 5.1100 | 4.9900 | 5.0800 | 5.0800 | 30,200 |
| 22 Jan 2024 | 4.9700 | 4.9900 | 4.9200 | 4.9900 | 4.9900 | 25,800 |
| 19 Jan 2024 | 5.0200 | 5.0600 | 4.9900 | 5.0400 | 5.0400 | 28,000 |
| 18 Jan 2024 | 5.0100 | 5.0200 | 4.9700 | 4.9900 | 4.9900 | 17,000 |
| 17 Jan 2024 | 5.1300 | 5.1300 | 5.0500 | 5.0800 | 5.0800 | 21,900 |
| 16 Jan 2024 | 5.1100 | 5.1100 | 5.0100 | 5.0600 | 5.0600 | 43,500 |
| 12 Jan 2024 | 5.2200 | 5.2300 | 5.0800 | 5.1600 | 5.1600 | 37,100 |
| 11 Jan 2024 | 5.1500 | 5.1500 | 5.0000 | 5.1300 | 5.1300 | 39,600 |
| 10 Jan 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1200 | 5.1200 | 26,800 |
| 09 Jan 2024 | 5.1800 | 5.2300 | 5.1200 | 5.1900 | 5.1900 | 19,700 |
| 08 Jan 2024 | 5.2800 | 5.2800 | 5.2100 | 5.2300 | 5.2300 | 37,800 |
| 05 Jan 2024 | 5.2100 | 5.3000 | 5.1500 | 5.2200 | 5.2200 | 66,200 |
| 04 Jan 2024 | 5.1700 | 5.2300 | 5.1700 | 5.2100 | 5.2100 | 34,900 |
| 03 Jan 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2200 | 5.2200 | 40,200 |
| 02 Jan 2024 | 5.3500 | 5.4000 | 5.2500 | 5.2900 | 5.2900 | 27,100 |
| 29 Dec 2023 | 5.4100 | 5.4300 | 5.2400 | 5.2800 | 5.2800 | 27,800 |
| 28 Dec 2023 | 5.5500 | 5.5500 | 5.4200 | 5.4300 | 5.4300 | 94,700 |
| 27 Dec 2023 | 5.3600 | 5.5200 | 5.3500 | 5.5000 | 5.5000 | 76,700 |
| 26 Dec 2023 | 5.2200 | 5.4100 | 5.1600 | 5.3600 | 5.3600 | 93,800 |
| 22 Dec 2023 | 5.2000 | 5.2900 | 5.2000 | 5.2000 | 5.2000 | 74,400 |
| 21 Dec 2023 | 5.3400 | 5.3400 | 5.1900 | 5.2300 | 5.2300 | 106,200 |
| 20 Dec 2023 | 5.4800 | 5.4800 | 5.2000 | 5.2000 | 5.2000 | 115,700 |
| 19 Dec 2023 | 5.4000 | 5.4600 | 5.3100 | 5.4300 | 5.4300 | 39,300 |
| 18 Dec 2023 | 5.3500 | 5.3500 | 5.1900 | 5.2500 | 5.2500 | 27,300 |
| 15 Dec 2023 | 5.1800 | 5.2600 | 5.1600 | 5.2500 | 5.2500 | 14,000 |
| 14 Dec 2023 | 5.1300 | 5.3000 | 5.1300 | 5.2000 | 5.2000 | 72,100 |
| 13 Dec 2023 | 4.9300 | 5.1200 | 4.9300 | 5.0800 | 5.0800 | 24,700 |
| 12 Dec 2023 | 4.9500 | 4.9700 | 4.8900 | 4.9500 | 4.9500 | 77,900 |
| 11 Dec 2023 | 5.0000 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 36,700 |
| 08 Dec 2023 | 5.0000 | 5.0100 | 4.9400 | 5.0000 | 5.0000 | 32,600 |
| 07 Dec 2023 | 4.9900 | 5.0000 | 4.9500 | 5.0000 | 5.0000 | 18,200 |
| 06 Dec 2023 | 5.0000 | 5.0800 | 4.9100 | 4.9500 | 4.9500 | 34,900 |
| 05 Dec 2023 | 5.0000 | 5.0200 | 4.9300 | 4.9800 | 4.9800 | 69,400 |
| 04 Dec 2023 | 5.0000 | 5.0800 | 4.9700 | 5.0200 | 5.0200 | 193,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.