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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.803.803.733.773.77-0.79%14,941
Jul 24, 20253.803.803.743.803.800.26%62,760
Jul 23, 20253.753.803.753.793.790.80%35,858
Jul 22, 20253.763.783.733.763.760.80%29,495
Jul 21, 20253.783.783.733.733.73-0.80%71,054
Jul 18, 20253.773.803.763.763.76-0.53%17,230
Jul 17, 20253.803.803.763.783.78-0.53%17,182
Jul 16, 20253.763.803.723.803.801.88%24,873
Jul 15, 20253.783.783.733.733.73-0.27%26,312
Jul 14, 20253.713.753.713.743.74-0.27%29,816
Jul 11, 20253.763.763.713.753.75-0.53%16,205
Jul 10, 20253.763.773.713.773.770.53%21,345
Jul 9, 20253.753.763.703.753.75-1.06%47,947
Jul 8, 20253.783.813.773.793.79-0.26%14,725
Jul 7, 20253.853.853.763.803.80-2.06%52,826
Jul 3, 20253.853.883.773.883.88-13,382
Jul 2, 20253.873.923.793.883.88-2.76%46,692
Jul 1, 20253.833.993.763.993.994.18%140,813
Jun 30, 20253.793.843.743.833.830.79%70,094
Jun 27, 20253.813.823.713.803.80-1.30%26,893
Jun 26, 20253.693.853.693.853.853.77%33,348
Jun 25, 20253.743.753.693.713.71-1.07%24,356
Jun 24, 20253.793.813.743.753.75-1.57%17,932
Jun 23, 20253.913.913.723.813.81-2.81%38,273
Jun 20, 20253.794.003.703.923.92-1.26%123,008
Jun 18, 20253.973.973.843.973.97-1.00%50,532
Jun 17, 20253.994.013.914.014.013.35%74,813
Jun 16, 20253.853.903.833.883.881.31%42,345
Jun 13, 20253.873.873.803.833.83-3.04%33,742
Jun 12, 20253.953.953.813.953.951.28%20,196
Jun 11, 20253.863.903.803.903.901.04%17,850
Jun 10, 20253.873.883.843.863.86-0.52%18,419
Jun 9, 20253.863.883.773.883.880.13%24,422
Jun 6, 20253.913.913.803.883.88-1.15%12,164
Jun 5, 20253.933.933.833.923.921.03%17,292
Jun 4, 20253.853.923.823.883.880.78%35,075
Jun 3, 20253.833.853.753.853.850.26%18,435
Jun 2, 20253.853.853.773.843.841.59%55,443
May 30, 20253.803.833.783.783.78-1.56%20,288
May 29, 20253.853.853.823.843.84-0.26%21,244
May 28, 20253.813.853.813.853.850.26%16,794
May 27, 20253.853.853.813.843.84-0.26%34,104
May 23, 20253.803.853.773.853.851.32%13,301
May 22, 20253.853.853.713.803.80-0.26%41,693
May 21, 20253.823.833.753.813.81-1.04%22,895
May 20, 20253.823.853.823.853.85-18,294
May 19, 20253.763.853.733.853.853.22%72,345
May 16, 20253.713.753.693.733.730.54%19,438
May 15, 20253.673.743.673.713.711.64%19,676
May 14, 20253.773.773.643.653.65-1.08%58,222