BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BCBA:LND)
Argentina · Delayed Price · Currency is ARS 5,760.00
-15.00 (-0.26%)
At close: Sep 23, 2026
BCBA:LND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,770.00 | 5,770.00 | 5,760.00 | 5,760.00 | 5,760.00 | -0.26% | 7 |
| Sep 21, 2026 | 5,750.00 | 5,790.00 | 5,750.00 | 5,775.00 | 5,775.00 | -0.52% | 29 |
| Sep 18, 2026 | 5,780.00 | 5,805.00 | 5,700.00 | 5,805.00 | 5,805.00 | 0.43% | 19 |
| Sep 17, 2026 | 5,705.00 | 5,790.00 | 5,630.00 | 5,780.00 | 5,780.00 | 1.40% | 432 |
| Sep 16, 2026 | 5,775.00 | 5,785.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.87% | 442 |
| Sep 15, 2026 | 5,660.00 | 5,755.00 | 5,660.00 | 5,750.00 | 5,750.00 | -0.43% | 171 |
| Sep 14, 2026 | 5,840.00 | 5,840.00 | 5,730.00 | 5,775.00 | 5,775.00 | -2.45% | 224 |
| Sep 11, 2026 | 6,070.00 | 6,070.00 | 5,910.00 | 5,920.00 | 5,920.00 | -3.35% | 6,269 |
| Sep 10, 2026 | 6,105.00 | 6,145.00 | 6,105.00 | 6,125.00 | 6,125.00 | 2.25% | 180 |
| Sep 9, 2026 | 5,980.00 | 6,070.00 | 5,980.00 | 5,990.00 | 5,990.00 | -0.83% | 751 |
| Sep 8, 2026 | 6,095.00 | 6,130.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.17% | 712 |
| Sep 4, 2026 | 6,010.00 | 6,090.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.08% | 248 |
| Sep 3, 2026 | 6,025.00 | 6,100.00 | 6,025.00 | 6,045.00 | 6,045.00 | -0.49% | 982 |
| Sep 2, 2026 | 6,050.00 | 6,095.00 | 5,995.00 | 6,075.00 | 6,075.00 | 0.58% | 556 |
| Sep 1, 2026 | 6,080.00 | 6,080.00 | 5,980.00 | 6,040.00 | 6,040.00 | -1.39% | 103 |
| Aug 31, 2026 | 6,075.00 | 6,125.00 | 5,995.00 | 6,125.00 | 6,125.00 | - | 336 |
| Aug 28, 2026 | 6,000.00 | 6,130.00 | 5,960.00 | 6,125.00 | 6,125.00 | 3.29% | 241 |
| Aug 27, 2026 | 5,940.00 | 5,950.00 | 5,910.00 | 5,930.00 | 5,930.00 | 0.34% | 738 |
| Aug 26, 2026 | 5,905.00 | 6,035.00 | 5,905.00 | 5,910.00 | 5,910.00 | -0.67% | 6,777 |
| Aug 25, 2026 | 5,885.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | - | 1,054 |
| Aug 24, 2026 | 5,950.00 | 5,990.00 | 5,915.00 | 5,950.00 | 5,950.00 | -1.33% | 6,783 |
| Aug 21, 2026 | 5,930.00 | 6,040.00 | 5,880.00 | 6,030.00 | 6,030.00 | 2.55% | 688 |
| Aug 20, 2026 | 5,785.00 | 5,930.00 | 5,740.00 | 5,880.00 | 5,880.00 | 1.91% | 126 |
| Aug 19, 2026 | 5,585.00 | 5,775.00 | 5,585.00 | 5,770.00 | 5,770.00 | 3.13% | 624 |
| Aug 18, 2026 | 5,555.00 | 5,595.00 | 5,555.00 | 5,595.00 | 5,595.00 | 0.45% | 14 |
| 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 |