Terra Santa Propriedades Agrícolas S.A. (BVMF:LAND3)
Brazil · Delayed Price · Currency is BRL 7.30
-0.12 (-1.62%)
At close: Jul 20, 2026
BVMF:LAND3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 9.04 | 9.04 | 8.43 | 8.50 | 8.50 | -8.01% | 19,300 |
| Jun 23, 2026 | 8.20 | 9.24 | 8.11 | 9.24 | 9.24 | 14.07% | 107,500 |
| Jun 22, 2026 | 8.38 | 8.38 | 8.10 | 8.10 | 8.10 | -1.46% | 215,000 |
| Jun 19, 2026 | 8.05 | 8.30 | 8.00 | 8.22 | 8.22 | 2.88% | 61,300 |
| Jun 18, 2026 | 8.03 | 8.10 | 7.97 | 7.99 | 7.99 | -0.37% | 16,700 |
| Jun 17, 2026 | 8.04 | 8.24 | 8.02 | 8.02 | 8.02 | -1.35% | 13,800 |
| Jun 16, 2026 | 8.19 | 8.25 | 8.11 | 8.13 | 8.13 | -0.25% | 199,900 |
| Jun 15, 2026 | 8.02 | 8.29 | 8.02 | 8.15 | 8.15 | 1.62% | 19,700 |
| Jun 12, 2026 | 7.77 | 8.02 | 7.77 | 8.02 | 8.02 | 2.69% | 19,200 |
| Jun 11, 2026 | 7.66 | 7.90 | 7.60 | 7.81 | 7.81 | 0.64% | 17,900 |
| Jun 10, 2026 | 8.08 | 8.08 | 7.68 | 7.76 | 7.76 | -1.77% | 16,700 |
| Jun 9, 2026 | 8.01 | 8.02 | 7.60 | 7.90 | 7.90 | -0.63% | 320,100 |
| Jun 8, 2026 | 8.11 | 8.39 | 7.95 | 7.95 | 7.95 | -1.85% | 258,900 |
| Jun 5, 2026 | 8.52 | 8.52 | 8.00 | 8.10 | 8.10 | -3.69% | 166,400 |
| Jun 3, 2026 | 8.71 | 8.71 | 8.41 | 8.41 | 8.41 | -3.89% | 9,400 |
| Jun 2, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 1.04% | 14,000 |
| Jun 1, 2026 | 8.65 | 8.71 | 8.47 | 8.66 | 8.66 | -0.23% | 115,800 |
| May 29, 2026 | 8.52 | 8.68 | 8.34 | 8.68 | 8.68 | 2.36% | 183,800 |
| May 28, 2026 | 8.49 | 8.50 | 8.39 | 8.48 | 8.48 | 0.12% | 22,300 |
| May 27, 2026 | 8.36 | 8.59 | 8.36 | 8.47 | 8.47 | 0.24% | 189,800 |
| May 26, 2026 | 8.41 | 8.61 | 8.41 | 8.45 | 8.45 | -1.17% | 12,400 |
| May 25, 2026 | 8.32 | 8.61 | 8.30 | 8.55 | 8.55 | 3.01% | 23,500 |
| May 22, 2026 | 8.35 | 8.40 | 8.30 | 8.30 | 8.30 | - | 214,000 |
| May 21, 2026 | 8.33 | 8.45 | 8.30 | 8.30 | 8.30 | -1.07% | 42,200 |
| May 20, 2026 | 8.31 | 8.68 | 8.31 | 8.39 | 8.39 | 1.08% | 20,800 |
| May 19, 2026 | 8.33 | 8.48 | 8.30 | 8.30 | 8.30 | - | 14,800 |
| May 18, 2026 | 8.50 | 8.58 | 8.30 | 8.30 | 8.30 | -1.19% | 206,700 |
| May 15, 2026 | 8.50 | 8.55 | 8.30 | 8.40 | 8.40 | -1.18% | 90,700 |
| May 14, 2026 | 8.56 | 8.65 | 8.50 | 8.50 | 8.50 | -1.51% | 49,500 |
| May 13, 2026 | 8.70 | 8.74 | 8.60 | 8.63 | 8.63 | -0.80% | 11,900 |
| May 12, 2026 | 8.52 | 8.70 | 8.52 | 8.70 | 8.70 | 2.35% | 10,400 |
| May 11, 2026 | 8.64 | 8.82 | 8.50 | 8.50 | 8.50 | -1.16% | 11,400 |
| May 8, 2026 | 8.86 | 8.97 | 8.60 | 8.60 | 8.60 | -3.15% | 13,100 |