Terra Santa Propriedades Agrícolas S.A. (BVMF:LAND3)
Brazil · Delayed Price · Currency is BRL 8.66
-0.02 (-0.23%)
At close: Jun 1, 2026
BVMF:LAND3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 8.72 | 8.91 | 8.63 | 8.88 | 8.88 | 2.07% | 15,900 |
| May 6, 2026 | 8.82 | 8.85 | 8.70 | 8.70 | 8.70 | -1.14% | 20,300 |
| May 5, 2026 | 9.23 | 9.23 | 8.80 | 8.80 | 8.80 | -4.86% | 19,800 |
| May 4, 2026 | 8.80 | 9.25 | 8.74 | 9.25 | 9.25 | 5.11% | 25,400 |
| Apr 30, 2026 | 8.81 | 8.85 | 8.72 | 8.80 | 8.80 | -0.11% | 10,500 |
| Apr 29, 2026 | 9.15 | 9.15 | 8.61 | 8.81 | 8.81 | - | 32,000 |
| Apr 28, 2026 | 8.75 | 9.00 | 8.71 | 8.81 | 8.81 | -1.01% | 27,900 |
| Apr 27, 2026 | 9.12 | 9.28 | 8.80 | 8.90 | 8.90 | -1.77% | 54,500 |
| Apr 24, 2026 | 8.71 | 9.10 | 8.71 | 9.06 | 9.06 | 4.02% | 19,500 |
| Apr 23, 2026 | 8.52 | 8.78 | 8.50 | 8.71 | 8.71 | 2.23% | 26,900 |
| Apr 22, 2026 | 8.64 | 8.79 | 8.52 | 8.52 | 8.52 | -1.39% | 53,300 |
| Apr 20, 2026 | 8.51 | 8.75 | 8.51 | 8.64 | 8.64 | 0.47% | 91,400 |
| Apr 17, 2026 | 8.44 | 8.71 | 8.44 | 8.60 | 8.60 | 2.26% | 14,900 |
| Apr 16, 2026 | 8.83 | 8.83 | 8.41 | 8.41 | 8.41 | -1.98% | 13,700 |
| Apr 15, 2026 | 8.99 | 8.99 | 8.57 | 8.58 | 8.58 | -1.94% | 13,600 |
| Apr 14, 2026 | 8.88 | 8.97 | 8.75 | 8.75 | 8.75 | -0.57% | 23,400 |
| Apr 13, 2026 | 8.81 | 8.89 | 8.61 | 8.80 | 8.80 | -0.11% | 13,500 |
| Apr 10, 2026 | 8.87 | 8.96 | 8.51 | 8.81 | 8.81 | -0.68% | 47,600 |
| Apr 9, 2026 | 8.51 | 8.90 | 8.51 | 8.87 | 8.87 | 1.37% | 32,100 |
| Apr 8, 2026 | 8.65 | 8.89 | 8.64 | 8.75 | 8.75 | 1.51% | 13,300 |
| Apr 7, 2026 | 8.94 | 8.94 | 8.62 | 8.62 | 8.62 | -3.25% | 17,200 |
| Apr 6, 2026 | 8.99 | 8.99 | 8.70 | 8.91 | 8.91 | 1.14% | 21,800 |
| Apr 2, 2026 | 9.09 | 9.09 | 8.77 | 8.81 | 8.81 | -1.23% | 18,800 |
| Apr 1, 2026 | 8.75 | 8.95 | 8.56 | 8.92 | 8.92 | 2.18% | 19,300 |
| Mar 31, 2026 | 8.56 | 8.93 | 8.56 | 8.73 | 8.73 | 2.11% | 33,000 |
| Mar 30, 2026 | 8.33 | 8.62 | 8.33 | 8.55 | 8.55 | 2.89% | 19,900 |
| Mar 27, 2026 | 8.41 | 8.49 | 8.30 | 8.31 | 8.31 | -1.19% | 75,700 |
| Mar 26, 2026 | 8.45 | 8.70 | 8.41 | 8.41 | 8.41 | -0.94% | 17,200 |
| Mar 25, 2026 | 8.54 | 8.74 | 8.49 | 8.49 | 8.49 | -0.59% | 22,600 |
| Mar 24, 2026 | 8.85 | 8.92 | 8.45 | 8.54 | 8.54 | -3.39% | 24,400 |
| Mar 23, 2026 | 8.57 | 8.97 | 8.57 | 8.84 | 8.84 | 3.88% | 19,100 |
| Mar 20, 2026 | 8.69 | 8.81 | 8.45 | 8.51 | 8.51 | -3.84% | 82,200 |
| Mar 19, 2026 | 8.96 | 8.96 | 8.61 | 8.85 | 8.85 | -0.78% | 56,000 |