Terra Santa Propriedades Agrícolas S.A. (BVMF:LAND3)
Brazil · Delayed Price · Currency is BRL 9.30
+0.30 (3.33%)
At close: Sep 2, 2026
BVMF:LAND3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.89 | 9.21 | 8.89 | 9.11 | - | 1.22% | 37,600 |
| Sep 1, 2026 | 8.72 | 9.08 | 8.72 | 9.00 | 9.00 | 2.86% | 37,700 |
| Aug 31, 2026 | 9.00 | 9.04 | 8.75 | 8.75 | 8.75 | -2.78% | 19,400 |
| Aug 28, 2026 | 8.80 | 9.00 | 8.74 | 9.00 | 9.00 | 1.69% | 11,200 |
| Aug 27, 2026 | 8.99 | 9.11 | 8.85 | 8.85 | 8.85 | -1.56% | 21,500 |
| Aug 26, 2026 | 9.01 | 9.01 | 8.59 | 8.99 | 8.99 | 1.01% | 31,800 |
| Aug 25, 2026 | 8.95 | 9.02 | 8.80 | 8.90 | 8.90 | -0.56% | 29,900 |
| Aug 24, 2026 | 8.99 | 9.02 | 8.88 | 8.95 | 8.95 | -0.78% | 22,000 |
| Aug 21, 2026 | 9.00 | 9.02 | 8.64 | 9.02 | 9.02 | 3.56% | 25,000 |
| Aug 20, 2026 | 8.92 | 9.11 | 8.50 | 8.71 | 8.71 | -1.25% | 45,200 |
| Aug 19, 2026 | 9.01 | 9.05 | 8.82 | 8.82 | 8.82 | -2.22% | 22,700 |
| Aug 18, 2026 | 9.14 | 9.20 | 8.90 | 9.02 | 9.02 | 0.22% | 19,600 |
| Aug 17, 2026 | 9.13 | 9.13 | 8.82 | 9.00 | 9.00 | -1.42% | 66,700 |
| Aug 14, 2026 | 9.17 | 9.17 | 8.83 | 9.13 | 9.13 | -1.30% | 25,300 |
| Aug 13, 2026 | 9.28 | 9.29 | 9.08 | 9.25 | 9.25 | -0.43% | 18,900 |
| Aug 12, 2026 | 9.44 | 9.46 | 9.24 | 9.29 | 9.29 | -0.21% | 27,600 |
| Aug 11, 2026 | 9.31 | 9.99 | 9.10 | 9.31 | 9.31 | -0.96% | 34,500 |
| Aug 10, 2026 | 9.60 | 9.60 | 9.29 | 9.40 | 9.40 | -1.88% | 27,100 |
| Aug 7, 2026 | 9.90 | 9.90 | 9.40 | 9.58 | 9.58 | 1.70% | 46,700 |
| Aug 6, 2026 | 9.80 | 9.80 | 9.34 | 9.42 | 9.42 | -2.69% | 48,900 |
| Aug 5, 2026 | 9.50 | 9.88 | 9.46 | 9.68 | 9.68 | 1.79% | 91,800 |
| Aug 4, 2026 | 9.44 | 9.68 | 9.44 | 9.51 | 9.51 | 0.85% | 104,200 |
| Aug 3, 2026 | 9.21 | 9.68 | 9.21 | 9.43 | 9.43 | 3.51% | 185,500 |
| Jul 31, 2026 | 8.40 | 9.11 | 8.40 | 9.11 | 9.11 | 6.55% | 36,600 |
| Jul 30, 2026 | 8.69 | 8.69 | 8.47 | 8.55 | 8.55 | 0.59% | 49,200 |
| Jul 29, 2026 | 8.50 | 8.71 | 8.35 | 8.50 | 8.50 | 1.19% | 60,200 |
| Jul 28, 2026 | 8.40 | 8.43 | 8.25 | 8.40 | 8.40 | - | 26,100 |
| Jul 27, 2026 | 8.39 | 8.45 | 8.17 | 8.40 | 8.40 | 0.12% | 105,900 |
| Jul 24, 2026 | 7.99 | 8.49 | 7.99 | 8.39 | 8.39 | 2.44% | 186,500 |
| Jul 23, 2026 | 7.67 | 8.21 | 7.65 | 8.19 | 8.19 | 5.81% | 2,201,100 |
| Jul 22, 2026 | 7.51 | 7.74 | 7.51 | 7.74 | 7.74 | 3.06% | 63,700 |
| Jul 21, 2026 | 7.71 | 7.72 | 7.41 | 7.51 | 7.51 | -2.47% | 13,300 |
| Jul 20, 2026 | 7.37 | 7.70 | 7.25 | 7.70 | 7.70 | 3.77% | 28,400 |
| Jul 17, 2026 | 7.81 | 7.88 | 7.40 | 7.42 | 7.42 | -3.76% | 107,900 |
| Jul 16, 2026 | 7.91 | 8.10 | 7.71 | 7.71 | 7.71 | -3.75% | 139,300 |
| Jul 15, 2026 | 8.46 | 8.46 | 8.01 | 8.01 | 8.01 | -4.64% | 21,400 |
| Jul 14, 2026 | 8.42 | 8.53 | 8.40 | 8.40 | 8.40 | -1.87% | 9,100 |
| Jul 13, 2026 | 8.53 | 8.57 | 8.38 | 8.56 | 8.56 | 0.35% | 10,900 |
| Jul 10, 2026 | 8.34 | 8.59 | 8.31 | 8.53 | 8.53 | 3.02% | 12,900 |
| Jul 9, 2026 | 8.21 | 8.44 | 8.18 | 8.28 | 8.28 | 1.72% | 1,431,000 |
| Jul 8, 2026 | 8.13 | 8.25 | 8.09 | 8.14 | 8.14 | -0.12% | 234,700 |
| Jul 7, 2026 | 8.14 | 8.28 | 8.13 | 8.15 | 8.15 | -0.12% | 13,700 |
| Jul 6, 2026 | 8.12 | 8.30 | 8.12 | 8.16 | 8.16 | 0.74% | 41,200 |
| Jul 3, 2026 | 8.29 | 8.30 | 8.05 | 8.10 | 8.10 | -1.22% | 79,200 |
| Jul 2, 2026 | 8.17 | 8.31 | 8.17 | 8.20 | 8.20 | -1.20% | 85,400 |
| Jul 1, 2026 | 8.23 | 8.32 | 8.13 | 8.30 | 8.30 | - | 18,300 |
| Jun 30, 2026 | 8.28 | 8.38 | 8.24 | 8.30 | 8.30 | 1.10% | 43,600 |
| Jun 29, 2026 | 8.37 | 8.52 | 8.21 | 8.21 | 8.21 | -2.61% | 50,100 |
| Jun 26, 2026 | 8.47 | 8.57 | 8.43 | 8.43 | 8.43 | -0.24% | 10,100 |
| Jun 25, 2026 | 8.66 | 8.67 | 8.45 | 8.45 | 8.45 | -0.59% | 13,300 |