Terra Santa Propriedades Agrícolas S.A. (BVMF:LAND3)
Brazil · Delayed Price · Currency is BRL 9.47
-0.21 (-2.17%)
At close: Nov 5, 2026
BVMF:LAND3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.60 | 9.73 | 9.37 | 9.47 | 9.47 | -2.17% | 13,900 |
| Nov 4, 2026 | 9.01 | 9.68 | 9.01 | 9.68 | 9.68 | 5.56% | 34,000 |
| Nov 3, 2026 | 9.38 | 9.47 | 9.00 | 9.17 | 9.17 | -0.76% | 42,100 |
| Oct 30, 2026 | 9.44 | 9.44 | 9.00 | 9.24 | 9.24 | -2.12% | 26,700 |
| Oct 29, 2026 | 9.20 | 9.51 | 9.05 | 9.44 | 9.44 | 0.43% | 39,900 |
| Oct 28, 2026 | 9.95 | 9.95 | 9.35 | 9.40 | 9.40 | -4.57% | 53,100 |
| Oct 27, 2026 | 10.25 | 10.44 | 9.85 | 9.85 | 9.85 | -3.71% | 62,700 |
| Oct 26, 2026 | 10.34 | 10.34 | 9.01 | 10.23 | 10.23 | -3.49% | 127,000 |
| Oct 23, 2026 | 10.40 | 10.68 | 10.35 | 10.60 | 10.60 | 1.92% | 41,000 |
| Oct 22, 2026 | 10.39 | 10.57 | 10.36 | 10.40 | 10.40 | -1.61% | 27,400 |
| Oct 21, 2026 | 10.61 | 10.72 | 10.30 | 10.57 | 10.57 | -0.28% | 94,300 |
| Oct 20, 2026 | 10.42 | 10.80 | 10.41 | 10.60 | 10.60 | 1.92% | 57,300 |
| Oct 19, 2026 | 10.33 | 10.72 | 10.30 | 10.40 | 10.40 | - | 44,800 |
| Oct 16, 2026 | 10.71 | 10.84 | 10.26 | 10.40 | 10.40 | -5.02% | 68,300 |
| Oct 15, 2026 | 10.93 | 11.06 | 10.77 | 10.95 | 10.95 | 0.18% | 23,000 |
| Oct 14, 2026 | 11.49 | 11.49 | 10.83 | 10.93 | 10.93 | -4.46% | 32,700 |
| Oct 13, 2026 | 11.30 | 11.75 | 11.02 | 11.44 | 11.44 | -0.87% | 57,700 |
| Oct 9, 2026 | 11.50 | 11.64 | 10.82 | 11.54 | 11.54 | 4.62% | 66,100 |
| Oct 8, 2026 | 10.63 | 11.07 | 10.52 | 11.03 | 11.03 | 3.76% | 25,400 |
| Oct 7, 2026 | 10.27 | 10.63 | 9.85 | 10.63 | 10.63 | 6.51% | 43,500 |
| Oct 6, 2026 | 9.42 | 10.22 | 9.42 | 9.98 | 9.98 | 3.21% | 62,200 |
| Oct 5, 2026 | 10.49 | 10.50 | 9.65 | 9.67 | 9.67 | -1.83% | 58,100 |
| Oct 2, 2026 | 9.31 | 10.00 | 9.22 | 9.85 | 9.85 | 7.53% | 72,000 |
| Oct 1, 2026 | 9.23 | 9.41 | 9.02 | 9.16 | 9.16 | -0.43% | 37,000 |
| Sep 30, 2026 | 9.26 | 9.45 | 9.17 | 9.20 | 9.20 | 1.10% | 15,500 |
| Sep 29, 2026 | 9.15 | 9.26 | 9.10 | 9.10 | 9.10 | -1.73% | 14,800 |
| Sep 28, 2026 | 9.47 | 9.47 | 9.23 | 9.26 | 9.26 | -0.96% | 21,000 |
| Sep 25, 2026 | 9.41 | 9.41 | 9.20 | 9.35 | 9.35 | - | 24,300 |
| Sep 24, 2026 | 9.45 | 9.45 | 9.09 | 9.35 | 9.35 | -0.53% | 13,600 |
| Sep 23, 2026 | 9.43 | 9.52 | 9.26 | 9.40 | 9.40 | -1.05% | 18,300 |
| Sep 22, 2026 | 9.60 | 9.61 | 9.33 | 9.50 | 9.50 | 1.06% | 80,300 |
| Sep 21, 2026 | 9.40 | 9.56 | 9.38 | 9.40 | 9.40 | 0.53% | 22,700 |
| Sep 18, 2026 | 9.79 | 9.79 | 9.35 | 9.35 | 9.35 | -4.20% | 24,000 |
| Sep 17, 2026 | 9.50 | 9.76 | 9.41 | 9.76 | 9.76 | 2.74% | 23,200 |
| Sep 16, 2026 | 9.83 | 9.90 | 9.50 | 9.50 | 9.50 | -2.66% | 27,700 |
| Sep 15, 2026 | 9.65 | 9.84 | 9.65 | 9.76 | 9.76 | 1.14% | 19,600 |
| Sep 14, 2026 | 9.83 | 9.96 | 9.61 | 9.65 | 9.65 | -2.92% | 21,000 |
| Sep 11, 2026 | 10.02 | 10.05 | 9.85 | 9.94 | 9.94 | -0.60% | 35,900 |
| Sep 10, 2026 | 10.29 | 10.29 | 9.80 | 10.00 | 10.00 | - | 42,100 |
| Sep 9, 2026 | 9.53 | 10.48 | 9.53 | 10.00 | 10.00 | 3.84% | 143,200 |
| Sep 8, 2026 | 9.79 | 9.93 | 9.51 | 9.63 | 9.63 | 0.94% | 80,100 |
| Sep 4, 2026 | 9.40 | 9.60 | 9.20 | 9.54 | 9.54 | 2.03% | 27,500 |
| Sep 3, 2026 | 9.52 | 9.52 | 9.18 | 9.35 | 9.35 | 0.54% | 29,800 |
| Sep 2, 2026 | 8.89 | 9.30 | 8.89 | 9.30 | 9.30 | 3.33% | 44,600 |
| 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 |