Terra Santa Propriedades Agrícolas S.A. (BVMF:LAND3)
Brazil · Delayed Price · Currency is BRL 9.27
-0.15 (-1.59%)
At close: Sep 18, 2025
BVMF:LAND3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.11 | 9.42 | 9.10 | 9.42 | - | 2.84% | 78,800 |
| Sep 16, 2025 | 9.36 | 9.45 | 9.11 | 9.16 | - | -2.14% | 41,400 |
| Sep 15, 2025 | 9.40 | 9.43 | 9.23 | 9.36 | - | - | 39,700 |
| Sep 12, 2025 | 9.43 | 9.47 | 9.34 | 9.36 | - | -0.53% | 47,300 |
| Sep 11, 2025 | 9.37 | 9.50 | 9.36 | 9.41 | - | 0.64% | 25,500 |
| Sep 10, 2025 | 9.40 | 9.46 | 9.30 | 9.35 | - | -0.43% | 50,000 |
| Sep 9, 2025 | 9.54 | 9.55 | 9.36 | 9.39 | - | 0.43% | 15,000 |
| Sep 8, 2025 | 9.68 | 9.69 | 9.35 | 9.35 | - | -2.30% | 17,100 |
| Sep 5, 2025 | 10.04 | 10.16 | 9.56 | 9.57 | - | -4.78% | 48,300 |
| Sep 4, 2025 | 9.95 | 10.21 | 9.95 | 10.05 | - | 0.90% | 17,400 |
| Sep 3, 2025 | 9.99 | 10.15 | 9.94 | 9.96 | - | -0.50% | 13,600 |
| Sep 2, 2025 | 9.95 | 10.13 | 9.93 | 10.01 | - | 0.10% | 18,000 |
| Sep 1, 2025 | 10.00 | 10.18 | 10.00 | 10.00 | - | -0.79% | 13,600 |
| Aug 29, 2025 | 9.96 | 10.34 | 9.96 | 10.08 | - | 0.30% | 21,100 |
| Aug 28, 2025 | 10.11 | 10.20 | 10.04 | 10.05 | - | - | 16,300 |
| Aug 27, 2025 | 9.95 | 10.16 | 9.95 | 10.05 | - | 0.60% | 11,200 |
| Aug 26, 2025 | 10.11 | 10.21 | 9.97 | 9.99 | - | -0.40% | 11,600 |
| Aug 25, 2025 | 10.40 | 10.45 | 10.03 | 10.03 | - | -3.56% | 9,600 |
| Aug 22, 2025 | 10.20 | 10.40 | 10.05 | 10.40 | - | 1.96% | 10,200 |
| Aug 21, 2025 | 10.03 | 10.20 | 10.02 | 10.20 | - | 0.10% | 15,200 |
| Aug 20, 2025 | 10.07 | 10.19 | 9.99 | 10.19 | - | 1.19% | 8,800 |
| Aug 19, 2025 | 10.19 | 10.19 | 10.07 | 10.07 | - | -1.18% | 10,300 |
| Aug 18, 2025 | 9.94 | 10.20 | 9.94 | 10.19 | - | 0.89% | 15,200 |
| Aug 15, 2025 | 9.95 | 10.20 | 9.95 | 10.10 | - | 0.50% | 11,200 |
| Aug 14, 2025 | 10.07 | 10.20 | 10.01 | 10.05 | - | -1.47% | 13,600 |
| Aug 13, 2025 | 10.42 | 10.48 | 10.12 | 10.20 | - | -2.67% | 19,000 |
| Aug 12, 2025 | 10.29 | 10.62 | 10.21 | 10.48 | - | - | 14,300 |
| Aug 11, 2025 | 10.29 | 10.48 | 10.16 | 10.48 | - | 0.96% | 12,600 |
| Aug 8, 2025 | 10.42 | 10.54 | 10.25 | 10.38 | - | -0.29% | 39,700 |
| Aug 7, 2025 | 11.08 | 11.16 | 10.35 | 10.41 | - | -4.32% | 53,600 |
| Aug 6, 2025 | 11.11 | 11.27 | 10.80 | 10.88 | - | -1.54% | 16,100 |
| Aug 5, 2025 | 11.18 | 11.25 | 11.03 | 11.05 | - | -0.45% | 12,800 |
| Aug 4, 2025 | 11.00 | 11.18 | 10.80 | 11.10 | - | 1.00% | 15,600 |
| Aug 1, 2025 | 11.00 | 11.00 | 10.81 | 10.99 | - | 2.33% | 15,700 |
| Jul 31, 2025 | 11.04 | 11.04 | 10.63 | 10.74 | - | -3.07% | 12,000 |
| Jul 30, 2025 | 10.98 | 11.08 | 10.81 | 11.08 | - | 1.28% | 11,300 |
| Jul 29, 2025 | 10.53 | 10.99 | 10.53 | 10.94 | - | 3.89% | 29,500 |
| Jul 28, 2025 | 10.50 | 10.55 | 10.43 | 10.53 | - | 0.38% | 14,300 |
| Jul 25, 2025 | 10.41 | 10.50 | 10.35 | 10.49 | - | 0.77% | 31,400 |
| Jul 24, 2025 | 10.30 | 10.42 | 10.18 | 10.41 | - | 0.29% | 12,000 |
| Jul 23, 2025 | 10.32 | 10.44 | 10.20 | 10.38 | - | 0.78% | 13,800 |
| Jul 22, 2025 | 10.19 | 10.30 | 9.95 | 10.30 | - | 3.00% | 14,800 |
| Jul 21, 2025 | 9.88 | 10.10 | 9.83 | 10.00 | - | 1.21% | 12,000 |
| Jul 18, 2025 | 9.93 | 10.04 | 9.80 | 9.88 | - | -1.59% | 22,500 |
| Jul 17, 2025 | 9.83 | 10.04 | 9.83 | 10.04 | - | 2.45% | 11,500 |
| Jul 16, 2025 | 10.11 | 10.11 | 9.80 | 9.80 | - | -1.51% | 14,400 |
| Jul 15, 2025 | 10.29 | 10.29 | 9.90 | 9.95 | - | -1.58% | 27,400 |
| Jul 14, 2025 | 10.28 | 10.28 | 10.00 | 10.11 | - | -0.30% | 8,700 |
| Jul 11, 2025 | 9.79 | 10.15 | 9.79 | 10.14 | - | 2.22% | 15,600 |
| Jul 10, 2025 | 9.92 | 10.13 | 9.88 | 9.92 | - | -1.29% | 67,800 |