BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BCBA:LND)
Argentina · Delayed Price · Currency is ARS 5,660.00
-20.00 (-0.35%)
At close: May 22, 2026
BCBA:LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,615.00 | 5,660.00 | 5,615.00 | 5,660.00 | 5,660.00 | -0.35% | 90 |
| May 21, 2026 | 5,650.00 | 5,680.00 | 5,650.00 | 5,680.00 | 5,680.00 | 1.52% | 41 |
| May 20, 2026 | 5,555.00 | 5,640.00 | 5,555.00 | 5,595.00 | 5,595.00 | 0.45% | 102 |
| May 19, 2026 | 5,555.00 | 5,640.00 | 5,555.00 | 5,570.00 | 5,570.00 | 1.36% | 736 |
| May 18, 2026 | 5,580.00 | 5,580.00 | 5,490.00 | 5,495.00 | 5,495.00 | - | 854 |
| May 15, 2026 | 5,530.00 | 5,555.00 | 5,495.00 | 5,495.00 | 5,495.00 | -3.26% | 2,759 |
| May 14, 2026 | 5,600.00 | 5,680.00 | 5,590.00 | 5,680.00 | 5,680.00 | 1.97% | 88 |
| May 13, 2026 | 5,685.00 | 5,690.00 | 5,510.00 | 5,570.00 | 5,570.00 | -0.45% | 1,151 |
| May 12, 2026 | 5,590.00 | 5,695.00 | 5,590.00 | 5,595.00 | 5,595.00 | -2.27% | 1,577 |
| May 11, 2026 | 5,720.00 | 5,750.00 | 5,660.00 | 5,725.00 | 5,725.00 | 0.44% | 464 |
| May 8, 2026 | 5,700.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.35% | 99 |
| May 7, 2026 | 5,720.00 | 5,755.00 | 5,570.00 | 5,720.00 | 5,720.00 | -0.17% | 8,225 |
| May 6, 2026 | 5,800.00 | 5,820.00 | 5,715.00 | 5,730.00 | 5,730.00 | -2.47% | 402 |
| May 5, 2026 | 5,785.00 | 5,900.00 | 5,705.00 | 5,875.00 | 5,875.00 | 3.52% | 643 |
| May 4, 2026 | 5,770.00 | 5,805.00 | 5,650.00 | 5,675.00 | 5,675.00 | -1.48% | 226 |
| Apr 30, 2026 | 5,670.00 | 5,760.00 | 5,625.00 | 5,760.00 | 5,760.00 | 1.86% | 511 |
| Apr 29, 2026 | 5,645.00 | 5,710.00 | 5,585.00 | 5,655.00 | 5,655.00 | -2.58% | 548 |
| Apr 28, 2026 | 5,840.00 | 5,840.00 | 5,690.00 | 5,805.00 | 5,805.00 | -0.43% | 7,704 |
| Apr 27, 2026 | 6,015.00 | 6,160.00 | 5,830.00 | 5,830.00 | 5,830.00 | -2.67% | 9,039 |
| Apr 24, 2026 | 5,935.00 | 6,010.00 | 5,920.00 | 5,990.00 | 5,990.00 | 1.44% | 53 |
| Apr 23, 2026 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | -1.17% | 2 |
| Apr 22, 2026 | 5,970.00 | 5,995.00 | 5,910.00 | 5,975.00 | 5,975.00 | -0.67% | 116 |
| Apr 21, 2026 | 5,875.00 | 6,055.00 | 5,875.00 | 6,015.00 | 6,015.00 | 0.92% | 752 |
| Apr 20, 2026 | 6,025.00 | 6,025.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.17% | 378 |
| Apr 17, 2026 | 5,990.00 | 6,035.00 | 5,945.00 | 5,970.00 | 5,970.00 | 0.17% | 204 |
| Apr 16, 2026 | 5,960.00 | 5,970.00 | 5,920.00 | 5,960.00 | 5,960.00 | 0.08% | 26 |
| Apr 15, 2026 | 6,055.00 | 6,055.00 | 5,955.00 | 5,955.00 | 5,955.00 | -2.38% | 365 |
| Apr 14, 2026 | 6,140.00 | 6,165.00 | 6,030.00 | 6,100.00 | 6,100.00 | -1.05% | 49 |
| Apr 13, 2026 | 6,125.00 | 6,165.00 | 6,045.00 | 6,165.00 | 6,165.00 | 1.90% | 1,048 |
| Apr 10, 2026 | 6,180.00 | 6,205.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.04% | 530 |
| Apr 9, 2026 | 6,210.00 | 6,240.00 | 6,185.00 | 6,240.00 | 6,240.00 | 1.63% | 186 |
| Apr 8, 2026 | 6,055.00 | 6,140.00 | 6,055.00 | 6,140.00 | 6,140.00 | 3.19% | 571 |
| Apr 7, 2026 | 6,055.00 | 6,055.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.73% | 2,205 |
| Apr 6, 2026 | 6,120.00 | 6,120.00 | 6,020.00 | 6,055.00 | 6,055.00 | -1.46% | 825 |
| Apr 1, 2026 | 6,130.00 | 6,185.00 | 6,030.00 | 6,145.00 | 6,145.00 | -1.76% | 1,246 |
| Mar 31, 2026 | 6,020.00 | 6,255.00 | 6,020.00 | 6,255.00 | 6,255.00 | 4.42% | 2,595 |
| Mar 30, 2026 | 5,860.00 | 6,140.00 | 5,860.00 | 5,990.00 | 5,990.00 | 3.01% | 6,302 |
| Mar 27, 2026 | 5,685.00 | 5,895.00 | 5,685.00 | 5,815.00 | 5,815.00 | 1.39% | 2,573 |
| Mar 26, 2026 | 5,775.00 | 5,800.00 | 5,695.00 | 5,735.00 | 5,735.00 | -2.30% | 6,527 |
| Mar 25, 2026 | 5,750.00 | 5,870.00 | 5,735.00 | 5,870.00 | 5,870.00 | -1.76% | 1,591 |
| Mar 23, 2026 | 5,935.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,975.00 | -2.21% | 2,618 |
| Mar 20, 2026 | 6,085.00 | 6,165.00 | 5,995.00 | 6,110.00 | 6,110.00 | -1.37% | 13,810 |
| Mar 19, 2026 | 5,895.00 | 6,195.00 | 5,895.00 | 6,195.00 | 6,195.00 | 2.91% | 5,465 |
| Mar 18, 2026 | 6,335.00 | 6,335.00 | 6,020.00 | 6,020.00 | 6,020.00 | -7.17% | 1,074 |
| Mar 17, 2026 | 6,415.00 | 6,485.00 | 6,395.00 | 6,485.00 | 6,485.00 | 1.01% | 16,549 |
| Mar 16, 2026 | 6,190.00 | 6,440.00 | 6,190.00 | 6,420.00 | 6,420.00 | 3.30% | 4,714 |
| Mar 13, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,215.00 | 6,215.00 | 1.30% | 129 |
| Mar 12, 2026 | 6,205.00 | 6,275.00 | 6,135.00 | 6,135.00 | 6,135.00 | -2.08% | 4,434 |
| Mar 11, 2026 | 6,235.00 | 6,265.00 | 6,195.00 | 6,265.00 | 6,265.00 | 0.08% | 1,735 |
| Mar 10, 2026 | 6,125.00 | 6,265.00 | 6,080.00 | 6,260.00 | 6,260.00 | 1.38% | 600 |