Terra Santa Propriedades Agrícolas S.A. (BVMF:LAND3)
Brazil · Delayed Price · Currency is BRL 8.32
-0.05 (-0.60%)
At close: Jan 30, 2026
BVMF:LAND3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.32 | 8.37 | 8.20 | 8.28 | 8.28 | -0.48% | 19,000 |
| Jan 30, 2026 | 8.21 | 8.43 | 8.21 | 8.32 | 8.32 | -0.60% | 16,000 |
| Jan 29, 2026 | 8.50 | 8.60 | 8.24 | 8.37 | 8.37 | -2.33% | 26,200 |
| Jan 28, 2026 | 8.52 | 8.75 | 8.44 | 8.57 | 8.57 | -0.46% | 17,800 |
| Jan 27, 2026 | 8.52 | 8.71 | 8.51 | 8.61 | 8.61 | - | 168,500 |
| Jan 26, 2026 | 8.40 | 8.61 | 8.37 | 8.61 | 8.61 | 0.47% | 42,300 |
| Jan 23, 2026 | 8.44 | 8.62 | 8.40 | 8.57 | 8.57 | 0.82% | 48,800 |
| Jan 22, 2026 | 8.49 | 8.60 | 8.39 | 8.50 | 8.50 | 0.12% | 43,900 |
| Jan 21, 2026 | 8.47 | 8.75 | 8.41 | 8.49 | 8.49 | -0.70% | 93,900 |
| Jan 20, 2026 | 8.41 | 8.70 | 8.41 | 8.55 | 8.55 | 0.12% | 24,800 |
| Jan 19, 2026 | 8.50 | 8.68 | 8.46 | 8.54 | 8.54 | 0.47% | 24,200 |
| Jan 16, 2026 | 8.47 | 8.66 | 8.31 | 8.50 | 8.50 | -0.93% | 39,100 |
| Jan 15, 2026 | 8.61 | 8.80 | 8.52 | 8.58 | 8.58 | -1.27% | 26,700 |
| Jan 14, 2026 | 8.98 | 9.19 | 8.56 | 8.69 | 8.69 | -1.25% | 51,600 |
| Jan 13, 2026 | 8.67 | 8.92 | 8.41 | 8.80 | 8.80 | 1.03% | 26,500 |
| Jan 12, 2026 | 8.30 | 8.90 | 8.24 | 8.71 | 8.71 | 2.96% | 92,500 |
| Jan 9, 2026 | 8.58 | 8.69 | 8.38 | 8.46 | 8.46 | 0.36% | 22,400 |
| Jan 8, 2026 | 8.68 | 8.68 | 8.43 | 8.43 | 8.43 | -1.86% | 8,400 |
| Jan 7, 2026 | 8.40 | 8.59 | 8.35 | 8.59 | 8.59 | 1.54% | 13,900 |
| Jan 6, 2026 | 8.27 | 8.59 | 8.27 | 8.46 | 8.46 | 0.83% | 11,000 |
| Jan 5, 2026 | 8.76 | 8.86 | 8.39 | 8.39 | 8.39 | -4.98% | 19,900 |
| Jan 2, 2026 | 8.59 | 9.08 | 8.50 | 8.83 | 8.83 | 5.12% | 54,900 |
| Dec 30, 2025 | 8.20 | 9.01 | 8.17 | 8.40 | 8.40 | 2.44% | 218,500 |
| Dec 29, 2025 | 8.03 | 8.20 | 8.03 | 8.20 | 8.20 | 1.23% | 122,400 |
| Dec 26, 2025 | 8.09 | 8.30 | 7.90 | 8.10 | 8.10 | 0.12% | 113,400 |
| Dec 23, 2025 | 8.34 | 8.43 | 8.09 | 8.09 | 8.09 | -2.53% | 48,000 |
| Dec 22, 2025 | 8.60 | 8.80 | 7.91 | 8.30 | 8.30 | 0.48% | 83,000 |
| Dec 19, 2025 | 8.90 | 9.11 | 8.26 | 8.26 | 8.26 | -8.73% | 36,100 |
| Dec 18, 2025 | 8.90 | 9.05 | 8.88 | 9.05 | 9.05 | -1.09% | 14,300 |
| Dec 17, 2025 | 9.07 | 9.15 | 8.80 | 9.15 | 9.15 | 0.77% | 50,600 |
| Dec 16, 2025 | 9.09 | 9.25 | 8.84 | 9.08 | 9.08 | -1.94% | 45,000 |
| Dec 15, 2025 | 9.11 | 9.26 | 8.61 | 9.26 | 9.26 | 1.54% | 39,700 |
| Dec 12, 2025 | 9.12 | 9.25 | 9.11 | 9.12 | 9.12 | - | 12,900 |
| Dec 11, 2025 | 9.12 | 9.35 | 9.12 | 9.12 | 9.12 | 0.11% | 17,600 |
| Dec 10, 2025 | 9.00 | 9.40 | 8.92 | 9.11 | 9.11 | 1.33% | 36,700 |
| Dec 9, 2025 | 8.61 | 8.99 | 8.51 | 8.99 | 8.99 | 3.33% | 25,000 |
| Dec 8, 2025 | 8.34 | 9.14 | 8.25 | 8.70 | 8.70 | 4.32% | 28,300 |
| Dec 5, 2025 | 8.64 | 8.64 | 8.21 | 8.34 | 8.34 | -3.25% | 29,000 |
| Dec 4, 2025 | 8.00 | 8.62 | 8.00 | 8.62 | 8.62 | 8.02% | 27,500 |
| Dec 3, 2025 | 8.12 | 8.31 | 7.98 | 7.98 | 7.98 | -3.27% | 121,600 |
| Dec 2, 2025 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | 3.64% | 265,800 |
| Dec 1, 2025 | 8.04 | 8.11 | 7.93 | 7.96 | 7.96 | -1.49% | 42,700 |
| Nov 28, 2025 | 8.19 | 8.24 | 7.96 | 8.08 | 8.08 | -1.10% | 19,500 |
| Nov 27, 2025 | 8.08 | 8.17 | 7.91 | 8.17 | 8.17 | 1.62% | 24,300 |
| Nov 26, 2025 | 7.90 | 8.36 | 7.90 | 8.04 | 8.04 | 0.50% | 24,700 |
| Nov 25, 2025 | 8.29 | 8.29 | 7.92 | 8.00 | 8.00 | -3.26% | 22,900 |
| Nov 24, 2025 | 7.48 | 8.27 | 7.48 | 8.27 | 8.27 | 9.54% | 35,700 |
| Nov 21, 2025 | 7.68 | 7.76 | 7.46 | 7.55 | 7.55 | -2.96% | 60,400 |
| Nov 19, 2025 | 7.94 | 7.95 | 7.67 | 7.78 | 7.78 | -2.26% | 26,900 |
| Nov 18, 2025 | 8.15 | 8.15 | 7.96 | 7.96 | 7.96 | -1.61% | 12,300 |