BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.770
-0.030 (-0.79%)
At close: Jul 25, 2025, 4:00 PM
3.785
+0.015 (0.40%)
After-hours: Jul 25, 2025, 7:00 PM EDT
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -0.79% | 14,941 |
| Jul 24, 2025 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | 0.26% | 62,760 |
| Jul 23, 2025 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | 0.80% | 35,858 |
| Jul 22, 2025 | 3.76 | 3.78 | 3.73 | 3.76 | 3.76 | 0.80% | 29,495 |
| Jul 21, 2025 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -0.80% | 71,054 |
| Jul 18, 2025 | 3.77 | 3.80 | 3.76 | 3.76 | 3.76 | -0.53% | 17,230 |
| Jul 17, 2025 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 17,182 |
| Jul 16, 2025 | 3.76 | 3.80 | 3.72 | 3.80 | 3.80 | 1.88% | 24,873 |
| Jul 15, 2025 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -0.27% | 26,312 |
| Jul 14, 2025 | 3.71 | 3.75 | 3.71 | 3.74 | 3.74 | -0.27% | 29,816 |
| Jul 11, 2025 | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | -0.53% | 16,205 |
| Jul 10, 2025 | 3.76 | 3.77 | 3.71 | 3.77 | 3.77 | 0.53% | 21,345 |
| Jul 9, 2025 | 3.75 | 3.76 | 3.70 | 3.75 | 3.75 | -1.06% | 47,947 |
| Jul 8, 2025 | 3.78 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 14,725 |
| Jul 7, 2025 | 3.85 | 3.85 | 3.76 | 3.80 | 3.80 | -2.06% | 52,826 |
| Jul 3, 2025 | 3.85 | 3.88 | 3.77 | 3.88 | 3.88 | - | 13,382 |
| Jul 2, 2025 | 3.87 | 3.92 | 3.79 | 3.88 | 3.88 | -2.76% | 46,692 |
| Jul 1, 2025 | 3.83 | 3.99 | 3.76 | 3.99 | 3.99 | 4.18% | 140,813 |
| Jun 30, 2025 | 3.79 | 3.84 | 3.74 | 3.83 | 3.83 | 0.79% | 70,094 |
| Jun 27, 2025 | 3.81 | 3.82 | 3.71 | 3.80 | 3.80 | -1.30% | 26,893 |
| Jun 26, 2025 | 3.69 | 3.85 | 3.69 | 3.85 | 3.85 | 3.77% | 33,348 |
| Jun 25, 2025 | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -1.07% | 24,356 |
| Jun 24, 2025 | 3.79 | 3.81 | 3.74 | 3.75 | 3.75 | -1.57% | 17,932 |
| Jun 23, 2025 | 3.91 | 3.91 | 3.72 | 3.81 | 3.81 | -2.81% | 38,273 |
| Jun 20, 2025 | 3.79 | 4.00 | 3.70 | 3.92 | 3.92 | -1.26% | 123,008 |
| Jun 18, 2025 | 3.97 | 3.97 | 3.84 | 3.97 | 3.97 | -1.00% | 50,532 |
| Jun 17, 2025 | 3.99 | 4.01 | 3.91 | 4.01 | 4.01 | 3.35% | 74,813 |
| Jun 16, 2025 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | 1.31% | 42,345 |
| Jun 13, 2025 | 3.87 | 3.87 | 3.80 | 3.83 | 3.83 | -3.04% | 33,742 |
| Jun 12, 2025 | 3.95 | 3.95 | 3.81 | 3.95 | 3.95 | 1.28% | 20,196 |
| Jun 11, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | 1.04% | 17,850 |
| Jun 10, 2025 | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | -0.52% | 18,419 |
| Jun 9, 2025 | 3.86 | 3.88 | 3.77 | 3.88 | 3.88 | 0.13% | 24,422 |
| Jun 6, 2025 | 3.91 | 3.91 | 3.80 | 3.88 | 3.88 | -1.15% | 12,164 |
| Jun 5, 2025 | 3.93 | 3.93 | 3.83 | 3.92 | 3.92 | 1.03% | 17,292 |
| Jun 4, 2025 | 3.85 | 3.92 | 3.82 | 3.88 | 3.88 | 0.78% | 35,075 |
| Jun 3, 2025 | 3.83 | 3.85 | 3.75 | 3.85 | 3.85 | 0.26% | 18,435 |
| Jun 2, 2025 | 3.85 | 3.85 | 3.77 | 3.84 | 3.84 | 1.59% | 55,443 |
| May 30, 2025 | 3.80 | 3.83 | 3.78 | 3.78 | 3.78 | -1.56% | 20,288 |
| May 29, 2025 | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | -0.26% | 21,244 |
| May 28, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 0.26% | 16,794 |
| May 27, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | -0.26% | 34,104 |
| May 23, 2025 | 3.80 | 3.85 | 3.77 | 3.85 | 3.85 | 1.32% | 13,301 |
| May 22, 2025 | 3.85 | 3.85 | 3.71 | 3.80 | 3.80 | -0.26% | 41,693 |
| May 21, 2025 | 3.82 | 3.83 | 3.75 | 3.81 | 3.81 | -1.04% | 22,895 |
| May 20, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | - | 18,294 |
| May 19, 2025 | 3.76 | 3.85 | 3.73 | 3.85 | 3.85 | 3.22% | 72,345 |
| May 16, 2025 | 3.71 | 3.75 | 3.69 | 3.73 | 3.73 | 0.54% | 19,438 |
| May 15, 2025 | 3.67 | 3.74 | 3.67 | 3.71 | 3.71 | 1.64% | 19,676 |
| May 14, 2025 | 3.77 | 3.77 | 3.64 | 3.65 | 3.65 | -1.08% | 58,222 |