Terra Santa Propriedades Agrícolas S.A. (BVMF:LAND3)
Brazil · Delayed Price · Currency is BRL 7.60
+0.10 (1.33%)
Last updated: Nov 4, 2025, 3:17 PM GMT-3
BVMF:LAND3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7.51 | 7.82 | 7.46 | 7.63 | 7.63 | 2.01% | 132,200 |
| Nov 4, 2025 | 7.55 | 7.70 | 7.48 | 7.48 | 7.48 | -0.27% | 81,500 |
| Nov 3, 2025 | 7.36 | 7.61 | 7.13 | 7.50 | 7.50 | 0.81% | 148,200 |
| Oct 31, 2025 | 7.60 | 7.60 | 7.36 | 7.44 | 7.44 | -1.06% | 31,900 |
| Oct 30, 2025 | 7.27 | 7.52 | 7.05 | 7.52 | 7.52 | 3.58% | 188,900 |
| Oct 29, 2025 | 7.47 | 7.54 | 7.26 | 7.26 | 7.26 | -1.89% | 318,000 |
| Oct 28, 2025 | 7.65 | 7.85 | 7.40 | 7.40 | 7.40 | -5.97% | 84,500 |
| Oct 27, 2025 | 7.80 | 7.95 | 7.66 | 7.87 | 7.87 | -2.84% | 62,800 |
| Oct 24, 2025 | 7.62 | 8.10 | 7.62 | 8.10 | 8.10 | 5.47% | 32,500 |
| Oct 23, 2025 | 7.30 | 7.68 | 7.30 | 7.68 | 7.68 | 4.49% | 53,600 |
| Oct 22, 2025 | 7.23 | 7.53 | 7.23 | 7.35 | 7.35 | 0.27% | 17,600 |
| Oct 21, 2025 | 7.42 | 7.54 | 7.23 | 7.33 | 7.33 | -1.21% | 126,100 |
| Oct 20, 2025 | 7.63 | 7.75 | 7.42 | 7.42 | 7.42 | -3.01% | 38,200 |
| Oct 17, 2025 | 7.65 | 7.79 | 7.57 | 7.65 | 7.65 | 0.66% | 49,200 |
| Oct 16, 2025 | 7.80 | 7.80 | 7.51 | 7.60 | 7.60 | -2.94% | 65,000 |
| Oct 15, 2025 | 8.03 | 8.15 | 7.47 | 7.83 | 7.83 | -2.73% | 317,600 |
| Oct 14, 2025 | 8.44 | 8.44 | 8.05 | 8.05 | 8.05 | -3.36% | 132,100 |
| Oct 13, 2025 | 8.36 | 8.43 | 8.20 | 8.33 | 8.33 | -0.83% | 114,100 |
| Oct 10, 2025 | 8.40 | 8.53 | 8.16 | 8.40 | 8.40 | -1.18% | 369,100 |
| Oct 9, 2025 | 8.75 | 8.75 | 8.37 | 8.50 | 8.50 | -2.86% | 38,000 |
| Oct 8, 2025 | 8.79 | 8.80 | 8.55 | 8.75 | 8.75 | 0.57% | 46,800 |
| Oct 7, 2025 | 8.77 | 8.77 | 8.64 | 8.70 | 8.70 | -1.14% | 622,100 |
| Oct 6, 2025 | 8.76 | 8.83 | 8.67 | 8.80 | 8.80 | - | 30,700 |
| Oct 3, 2025 | 8.89 | 8.90 | 8.73 | 8.80 | 8.80 | -1.23% | 48,700 |
| Oct 2, 2025 | 8.91 | 8.93 | 8.63 | 8.91 | 8.91 | 1.14% | 40,500 |
| Oct 1, 2025 | 8.99 | 8.99 | 8.76 | 8.81 | 8.81 | -1.23% | 16,400 |
| Sep 30, 2025 | 8.92 | 9.03 | 8.82 | 8.92 | 8.92 | 0.22% | 27,900 |
| Sep 29, 2025 | 9.06 | 9.06 | 8.72 | 8.90 | 8.90 | - | 25,100 |
| Sep 26, 2025 | 8.82 | 9.05 | 8.82 | 8.90 | 8.90 | -0.89% | 14,300 |
| Sep 25, 2025 | 9.12 | 9.14 | 8.60 | 8.98 | 8.98 | -1.43% | 82,700 |
| Sep 24, 2025 | 9.12 | 9.23 | 9.06 | 9.11 | 9.11 | -0.33% | 15,800 |
| Sep 23, 2025 | 9.20 | 9.20 | 9.02 | 9.14 | 9.14 | 0.88% | 15,000 |
| Sep 22, 2025 | 9.18 | 9.28 | 9.02 | 9.06 | 9.06 | -1.31% | 16,100 |
| Sep 19, 2025 | 9.18 | 9.35 | 9.16 | 9.18 | 9.18 | -0.97% | 36,800 |
| Sep 18, 2025 | 9.48 | 9.49 | 9.16 | 9.27 | 9.27 | -1.59% | 43,700 |
| Sep 17, 2025 | 9.11 | 9.42 | 9.10 | 9.42 | 9.42 | 2.84% | 78,800 |
| Sep 16, 2025 | 9.36 | 9.45 | 9.11 | 9.16 | 9.16 | -2.14% | 41,400 |
| Sep 15, 2025 | 9.40 | 9.43 | 9.23 | 9.36 | 9.36 | - | 39,700 |
| Sep 12, 2025 | 9.43 | 9.47 | 9.34 | 9.36 | 9.36 | -0.53% | 47,300 |
| Sep 11, 2025 | 9.37 | 9.50 | 9.36 | 9.41 | 9.41 | 0.64% | 25,500 |
| Sep 10, 2025 | 9.40 | 9.46 | 9.30 | 9.35 | 9.35 | -0.43% | 50,000 |
| Sep 9, 2025 | 9.54 | 9.55 | 9.36 | 9.39 | 9.39 | 0.43% | 15,000 |
| Sep 8, 2025 | 9.68 | 9.69 | 9.35 | 9.35 | 9.35 | -2.30% | 17,100 |
| Sep 5, 2025 | 10.04 | 10.16 | 9.56 | 9.57 | 9.57 | -4.78% | 48,300 |
| Sep 4, 2025 | 9.95 | 10.21 | 9.95 | 10.05 | 10.05 | 0.90% | 17,400 |
| Sep 3, 2025 | 9.99 | 10.15 | 9.94 | 9.96 | 9.96 | -0.50% | 13,600 |
| Sep 2, 2025 | 9.95 | 10.13 | 9.93 | 10.01 | 10.01 | 0.10% | 18,000 |
| Sep 1, 2025 | 10.00 | 10.18 | 10.00 | 10.00 | 10.00 | -0.79% | 13,600 |
| Aug 29, 2025 | 9.96 | 10.34 | 9.96 | 10.08 | 10.08 | 0.30% | 21,100 |
| Aug 28, 2025 | 10.11 | 10.20 | 10.04 | 10.05 | 10.05 | - | 16,300 |