BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (BCBA:LND)
Argentina · Delayed Price · Currency is ARS 5,600.00
+5.00 (0.09%)
At close: Jul 3, 2026
BCBA:LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5,630.00 | 5,680.00 | 5,555.00 | 5,595.00 | 5,595.00 | -0.44% | 481 |
| May 28, 2026 | 5,605.00 | 5,670.00 | 5,590.00 | 5,620.00 | 5,620.00 | 0.27% | 257 |
| May 27, 2026 | 5,715.00 | 5,720.00 | 5,605.00 | 5,605.00 | 5,605.00 | -1.49% | 3,710 |
| May 26, 2026 | 5,625.00 | 5,710.00 | 5,605.00 | 5,690.00 | 5,690.00 | 0.53% | 96 |
| 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 |