BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BCBA:LND)
Argentina · Delayed Price · Currency is ARS 5,340.00
+95.00 (1.81%)
At close: Nov 2, 2026
BCBA:LND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,320.00 | 5,485.00 | 5,320.00 | 5,340.00 | 5,340.00 | 1.81% | 188 |
| Oct 30, 2026 | 5,150.00 | 5,340.00 | 5,150.00 | 5,245.00 | 5,245.00 | 1.45% | 145 |
| Oct 29, 2026 | 5,195.00 | 5,195.00 | 5,160.00 | 5,170.00 | 5,170.00 | -1.34% | 370 |
| Oct 28, 2026 | 5,250.00 | 5,250.00 | 5,215.00 | 5,240.00 | 5,240.00 | -1.50% | 41 |
| Oct 27, 2026 | 5,595.00 | 5,595.00 | 5,305.00 | 5,320.00 | 5,320.00 | -4.92% | 617 |
| Oct 26, 2026 | 5,400.00 | 5,595.00 | 5,300.00 | 5,595.00 | 5,595.00 | -4.93% | 8,398 |
| Oct 23, 2026 | 5,910.00 | 5,910.00 | 5,760.00 | 5,885.00 | 5,885.00 | 0.65% | 1,462 |
| Oct 22, 2026 | 5,990.00 | 6,020.00 | 5,840.00 | 5,935.00 | 5,847.03 | -1.17% | 40,849 |
| Oct 21, 2026 | 6,050.00 | 6,050.00 | 6,005.00 | 6,005.00 | 5,915.99 | 1.18% | 1,343 |
| Oct 20, 2026 | 5,925.00 | 6,030.00 | 5,925.00 | 5,935.00 | 5,847.03 | 0.34% | 10,820 |
| Oct 19, 2026 | 5,855.00 | 5,965.00 | 5,855.00 | 5,915.00 | 5,827.32 | 0.60% | 254 |
| Oct 16, 2026 | 5,870.00 | 5,880.00 | 5,775.00 | 5,880.00 | 5,792.84 | 1.20% | 5,738 |
| Oct 15, 2026 | 5,870.00 | 5,870.00 | 5,775.00 | 5,810.00 | 5,723.88 | -2.92% | 827 |
| Oct 14, 2026 | 5,965.00 | 5,985.00 | 5,905.00 | 5,985.00 | 5,896.29 | -0.66% | 352 |
| Oct 13, 2026 | 6,080.00 | 6,110.00 | 6,015.00 | 6,025.00 | 5,935.69 | -0.58% | 1,110 |
| Oct 9, 2026 | 6,180.00 | 6,180.00 | 6,060.00 | 6,060.00 | 5,970.18 | 0.08% | 3,091 |
| Oct 8, 2026 | 6,145.00 | 6,145.00 | 6,040.00 | 6,055.00 | 5,965.25 | -0.33% | 1,161 |
| Oct 7, 2026 | 5,990.00 | 6,140.00 | 5,940.00 | 6,075.00 | 5,984.95 | 1.93% | 1,399 |
| Oct 6, 2026 | 5,895.00 | 6,015.00 | 5,895.00 | 5,960.00 | 5,871.66 | - | 459 |
| Oct 5, 2026 | 5,980.00 | 6,135.00 | 5,945.00 | 5,960.00 | 5,871.66 | 4.20% | 1,356 |
| Oct 2, 2026 | 5,530.00 | 5,730.00 | 5,530.00 | 5,720.00 | 5,635.22 | 2.05% | 4,096 |
| Oct 1, 2026 | 5,595.00 | 5,605.00 | 5,575.00 | 5,605.00 | 5,521.92 | 0.45% | 9 |
| Sep 30, 2026 | 5,555.00 | 5,650.00 | 5,550.00 | 5,580.00 | 5,497.29 | 0.81% | 103 |
| Sep 29, 2026 | 5,530.00 | 5,535.00 | 5,500.00 | 5,535.00 | 5,452.96 | -0.45% | 286 |
| Sep 28, 2026 | 5,715.00 | 5,715.00 | 5,560.00 | 5,560.00 | 5,477.59 | -1.42% | 2,994 |
| Sep 25, 2026 | 5,645.00 | 5,710.00 | 5,630.00 | 5,640.00 | 5,556.40 | 0.53% | 1,001 |
| Sep 24, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,526.85 | -2.60% | 134 |
| Sep 23, 2026 | 5,770.00 | 5,770.00 | 5,760.00 | 5,760.00 | 5,674.62 | -0.26% | 7 |
| Sep 21, 2026 | 5,750.00 | 5,790.00 | 5,750.00 | 5,775.00 | 5,689.40 | -0.52% | 29 |
| Sep 18, 2026 | 5,780.00 | 5,805.00 | 5,700.00 | 5,805.00 | 5,718.96 | 0.43% | 19 |
| Sep 17, 2026 | 5,705.00 | 5,790.00 | 5,630.00 | 5,780.00 | 5,694.33 | 1.40% | 432 |
| Sep 16, 2026 | 5,775.00 | 5,785.00 | 5,670.00 | 5,700.00 | 5,615.51 | -0.87% | 442 |
| Sep 15, 2026 | 5,660.00 | 5,755.00 | 5,660.00 | 5,750.00 | 5,664.77 | -0.43% | 171 |
| Sep 14, 2026 | 5,840.00 | 5,840.00 | 5,730.00 | 5,775.00 | 5,689.40 | -2.45% | 224 |
| Sep 11, 2026 | 6,070.00 | 6,070.00 | 5,910.00 | 5,920.00 | 5,832.25 | -3.35% | 6,269 |
| Sep 10, 2026 | 6,105.00 | 6,145.00 | 6,105.00 | 6,125.00 | 6,034.21 | 2.25% | 180 |
| Sep 9, 2026 | 5,980.00 | 6,070.00 | 5,980.00 | 5,990.00 | 5,901.21 | -0.83% | 751 |
| Sep 8, 2026 | 6,095.00 | 6,130.00 | 6,040.00 | 6,040.00 | 5,950.47 | -0.17% | 712 |
| Sep 4, 2026 | 6,010.00 | 6,090.00 | 6,010.00 | 6,050.00 | 5,960.32 | 0.08% | 248 |
| Sep 3, 2026 | 6,025.00 | 6,100.00 | 6,025.00 | 6,045.00 | 5,955.40 | -0.49% | 982 |
| Sep 2, 2026 | 6,050.00 | 6,095.00 | 5,995.00 | 6,075.00 | 5,984.95 | 0.58% | 556 |
| Sep 1, 2026 | 6,080.00 | 6,080.00 | 5,980.00 | 6,040.00 | 5,950.47 | -1.39% | 103 |
| Aug 31, 2026 | 6,075.00 | 6,125.00 | 5,995.00 | 6,125.00 | 6,034.21 | - | 336 |
| Aug 28, 2026 | 6,000.00 | 6,130.00 | 5,960.00 | 6,125.00 | 6,034.21 | 3.29% | 241 |
| Aug 27, 2026 | 5,940.00 | 5,950.00 | 5,910.00 | 5,930.00 | 5,842.10 | 0.34% | 738 |
| Aug 26, 2026 | 5,905.00 | 6,035.00 | 5,905.00 | 5,910.00 | 5,822.40 | -0.67% | 6,777 |
| Aug 25, 2026 | 5,885.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,861.81 | - | 1,054 |
| Aug 24, 2026 | 5,950.00 | 5,990.00 | 5,915.00 | 5,950.00 | 5,861.81 | -1.33% | 6,783 |
| Aug 21, 2026 | 5,930.00 | 6,040.00 | 5,880.00 | 6,030.00 | 5,940.62 | 2.55% | 688 |
| Aug 20, 2026 | 5,785.00 | 5,930.00 | 5,740.00 | 5,880.00 | 5,792.84 | 1.91% | 126 |