BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BCBA:LND)
Argentina · Delayed Price · Currency is ARS 5,570.00
-30.00 (-0.54%)
At close: Aug 14, 2026
BCBA:LND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,590.00 | 5,600.00 | 5,535.00 | 5,570.00 | 5,570.00 | -0.54% | 13,157 |
| Aug 13, 2026 | 5,515.00 | 5,630.00 | 5,515.00 | 5,600.00 | 5,600.00 | 0.36% | 1,833 |
| Aug 12, 2026 | 5,600.00 | 5,600.00 | 5,550.00 | 5,580.00 | 5,580.00 | - | 161 |
| Aug 11, 2026 | 5,600.00 | 5,610.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 1,198 |
| Aug 10, 2026 | 5,590.00 | 5,690.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.23% | 1,848 |
| Aug 7, 2026 | 5,635.00 | 5,690.00 | 5,605.00 | 5,670.00 | 5,670.00 | 0.89% | 8,729 |
| Aug 6, 2026 | 5,655.00 | 5,670.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.62% | 278 |
| Aug 5, 2026 | 5,600.00 | 5,655.00 | 5,595.00 | 5,655.00 | 5,655.00 | -0.62% | 498 |
| Aug 4, 2026 | 5,790.00 | 5,790.00 | 5,665.00 | 5,690.00 | 5,690.00 | -2.82% | 2,849 |
| Aug 3, 2026 | 5,960.00 | 5,960.00 | 5,700.00 | 5,855.00 | 5,855.00 | -1.43% | 649 |
| Jul 31, 2026 | 5,735.00 | 5,940.00 | 5,735.00 | 5,940.00 | 5,940.00 | 3.13% | 2,876 |
| Jul 30, 2026 | 5,785.00 | 5,845.00 | 5,760.00 | 5,760.00 | 5,760.00 | -0.35% | 66 |
| Jul 29, 2026 | 5,820.00 | 5,840.00 | 5,770.00 | 5,780.00 | 5,780.00 | -1.70% | 4,706 |
| Jul 28, 2026 | 5,900.00 | 5,900.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.34% | 2 |
| Jul 27, 2026 | 5,845.00 | 5,880.00 | 5,800.00 | 5,860.00 | 5,860.00 | -0.59% | 30 |
| Jul 24, 2026 | 5,965.00 | 5,970.00 | 5,890.00 | 5,895.00 | 5,895.00 | 1.38% | 35 |
| Jul 23, 2026 | 5,870.00 | 5,920.00 | 5,815.00 | 5,815.00 | 5,815.00 | -2.02% | 403 |
| Jul 22, 2026 | 6,060.00 | 6,060.00 | 5,920.00 | 5,935.00 | 5,935.00 | 1.28% | 3,524 |
| Jul 21, 2026 | 6,005.00 | 6,005.00 | 5,860.00 | 5,860.00 | 5,860.00 | -1.35% | 2,275 |
| Jul 20, 2026 | 5,875.00 | 6,000.00 | 5,870.00 | 5,940.00 | 5,940.00 | 1.02% | 3,827 |
| Jul 17, 2026 | 5,945.00 | 5,945.00 | 5,880.00 | 5,880.00 | 5,880.00 | - | 215 |
| Jul 16, 2026 | 5,760.00 | 5,970.00 | 5,760.00 | 5,880.00 | 5,880.00 | 2.71% | 5,736 |
| Jul 15, 2026 | 5,700.00 | 5,840.00 | 5,700.00 | 5,725.00 | 5,725.00 | 1.51% | 535 |
| Jul 14, 2026 | 5,775.00 | 5,775.00 | 5,595.00 | 5,640.00 | 5,640.00 | -0.79% | 188 |
| Jul 13, 2026 | 5,790.00 | 5,790.00 | 5,650.00 | 5,685.00 | 5,685.00 | 1.25% | 602 |
| Jul 7, 2026 | 5,680.00 | 5,680.00 | 5,600.00 | 5,615.00 | 5,615.00 | -0.80% | 161 |
| Jul 6, 2026 | 5,575.00 | 5,665.00 | 5,575.00 | 5,660.00 | 5,660.00 | 1.07% | 14 |
| Jul 3, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.09% | 1 |
| Jul 2, 2026 | 5,650.00 | 5,650.00 | 5,580.00 | 5,595.00 | 5,595.00 | 0.54% | 1,121 |
| Jul 1, 2026 | 5,580.00 | 5,615.00 | 5,560.00 | 5,565.00 | 5,565.00 | 0.45% | 328 |
| Jun 30, 2026 | 5,510.00 | 5,570.00 | 5,510.00 | 5,540.00 | 5,540.00 | 0.54% | 612 |
| Jun 29, 2026 | 5,515.00 | 5,535.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.46% | 342 |
| Jun 26, 2026 | 5,480.00 | 5,535.00 | 5,475.00 | 5,485.00 | 5,485.00 | 1.76% | 37 |
| Jun 25, 2026 | 5,410.00 | 5,440.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.09% | 655 |
| Jun 24, 2026 | 5,395.00 | 5,400.00 | 5,385.00 | 5,385.00 | 5,385.00 | -0.65% | 174 |
| Jun 23, 2026 | 5,505.00 | 5,505.00 | 5,420.00 | 5,420.00 | 5,420.00 | -0.37% | 630 |
| Jun 22, 2026 | 5,450.00 | 5,450.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.12% | 221 |
| Jun 18, 2026 | 5,450.00 | 5,450.00 | 5,375.00 | 5,380.00 | 5,380.00 | -1.65% | 143 |
| Jun 17, 2026 | 5,490.00 | 5,540.00 | 5,470.00 | 5,470.00 | 5,470.00 | -0.64% | 83 |
| Jun 16, 2026 | 5,595.00 | 5,595.00 | 5,505.00 | 5,505.00 | 5,505.00 | -1.87% | 679 |
| Jun 12, 2026 | 5,640.00 | 5,675.00 | 5,565.00 | 5,610.00 | 5,610.00 | -0.71% | 74 |
| Jun 11, 2026 | 5,540.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,650.00 | 1.89% | 3,334 |
| Jun 10, 2026 | 5,580.00 | 5,580.00 | 5,545.00 | 5,545.00 | 5,545.00 | -1.16% | 25 |
| Jun 9, 2026 | 5,580.00 | 5,610.00 | 5,550.00 | 5,610.00 | 5,610.00 | 1.45% | 3,207 |
| Jun 8, 2026 | 5,525.00 | 5,530.00 | 5,525.00 | 5,530.00 | 5,530.00 | 0.18% | 196 |
| Jun 5, 2026 | 5,870.00 | 5,870.00 | 5,520.00 | 5,520.00 | 5,520.00 | -3.07% | 12,499 |
| Jun 4, 2026 | 5,595.00 | 5,705.00 | 5,595.00 | 5,695.00 | 5,695.00 | 1.52% | 6,285 |
| Jun 3, 2026 | 5,660.00 | 5,680.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.43% | 973 |
| Jun 2, 2026 | 5,755.00 | 5,755.00 | 5,740.00 | 5,750.00 | 5,750.00 | 2.77% | 126 |
| Jun 1, 2026 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | - | 22 |