BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.990
+0.160 (4.18%)
At close: Jul 1, 2025, 4:00 PM
3.950
-0.040 (-1.00%)
Pre-market: Jul 2, 2025, 9:01 AM EDT
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 3.83 | 3.99 | 3.76 | 3.99 | 3.99 | 4.18% | 140,787 |
| 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 |
| May 13, 2025 | 3.67 | 3.75 | 3.66 | 3.69 | 3.69 | 0.54% | 26,309 |
| May 12, 2025 | 3.73 | 3.73 | 3.61 | 3.67 | 3.67 | -0.54% | 47,666 |
| May 9, 2025 | 3.66 | 3.71 | 3.62 | 3.69 | 3.69 | 1.65% | 42,157 |
| May 8, 2025 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | - | 21,868 |
| May 7, 2025 | 3.64 | 3.67 | 3.62 | 3.63 | 3.63 | 0.28% | 16,890 |
| May 6, 2025 | 3.61 | 3.66 | 3.61 | 3.62 | 3.62 | -0.28% | 20,314 |
| May 5, 2025 | 3.70 | 3.76 | 3.59 | 3.63 | 3.63 | -0.82% | 29,041 |
| May 2, 2025 | 3.81 | 3.82 | 3.65 | 3.66 | 3.66 | -2.92% | 65,199 |
| May 1, 2025 | 3.84 | 3.84 | 3.73 | 3.77 | 3.77 | -1.05% | 10,264 |
| Apr 30, 2025 | 3.80 | 3.81 | 3.73 | 3.81 | 3.81 | 0.79% | 34,370 |
| Apr 29, 2025 | 3.83 | 3.83 | 3.73 | 3.78 | 3.78 | 0.80% | 51,384 |
| Apr 28, 2025 | 3.82 | 3.85 | 3.75 | 3.75 | 3.75 | -2.09% | 41,936 |
| Apr 25, 2025 | 3.85 | 3.86 | 3.80 | 3.83 | 3.83 | -0.39% | 22,091 |
| Apr 24, 2025 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.39% | 29,775 |
| Apr 23, 2025 | 3.84 | 3.85 | 3.82 | 3.83 | 3.83 | -0.26% | 16,054 |
| Apr 22, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | 0.26% | 128,058 |
| Apr 21, 2025 | 3.87 | 3.87 | 3.80 | 3.83 | 3.83 | -1.54% | 28,736 |