BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.900
+0.120 (3.17%)
Sep 15, 2025, 3:38 PM EDT - Market open
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.92 | 3.96 | 3.81 | 3.93 | - | 3.97% | 41,047 |
| Sep 12, 2025 | 3.81 | 3.90 | 3.78 | 3.78 | 3.78 | -1.82% | 32,586 |
| Sep 11, 2025 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | -0.77% | 39,829 |
| Sep 10, 2025 | 3.97 | 4.02 | 3.86 | 3.88 | 3.88 | -1.27% | 45,904 |
| Sep 9, 2025 | 3.91 | 3.93 | 3.89 | 3.93 | 3.93 | 0.77% | 59,032 |
| Sep 8, 2025 | 4.00 | 4.02 | 3.84 | 3.90 | 3.90 | -2.26% | 72,817 |
| Sep 5, 2025 | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | 0.99% | 14,861 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | 0.66% | 8,202 |
| Sep 3, 2025 | 3.96 | 3.98 | 3.91 | 3.93 | 3.93 | -0.88% | 50,846 |
| Sep 2, 2025 | 3.88 | 3.98 | 3.88 | 3.96 | 3.96 | 0.51% | 27,923 |
| Aug 29, 2025 | 3.90 | 3.99 | 3.90 | 3.94 | 3.94 | -0.76% | 23,663 |
| Aug 28, 2025 | 3.95 | 3.98 | 3.85 | 3.97 | 3.97 | 1.53% | 23,971 |
| Aug 27, 2025 | 3.82 | 3.92 | 3.82 | 3.91 | 3.91 | 1.30% | 62,112 |
| Aug 26, 2025 | 3.86 | 3.91 | 3.84 | 3.86 | 3.86 | - | 8,473 |
| Aug 25, 2025 | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | 0.39% | 27,239 |
| Aug 22, 2025 | 3.80 | 3.86 | 3.80 | 3.85 | 3.85 | 1.72% | 17,237 |
| Aug 21, 2025 | 3.80 | 3.81 | 3.78 | 3.78 | 3.78 | - | 13,612 |
| Aug 20, 2025 | 3.74 | 3.81 | 3.74 | 3.78 | 3.78 | 0.83% | 29,047 |
| Aug 19, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.51% | 13,135 |
| Aug 18, 2025 | 3.76 | 3.76 | 3.68 | 3.73 | 3.73 | - | 61,964 |
| Aug 15, 2025 | 3.72 | 3.75 | 3.70 | 3.73 | 3.73 | - | 7,536 |
| Aug 14, 2025 | 3.73 | 3.73 | 3.69 | 3.73 | 3.73 | 0.54% | 12,881 |
| Aug 13, 2025 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | -0.80% | 11,158 |
| Aug 12, 2025 | 3.65 | 3.75 | 3.65 | 3.74 | 3.74 | 3.89% | 35,728 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 187,530 |
| Aug 8, 2025 | 3.86 | 3.86 | 3.74 | 3.80 | 3.80 | -1.55% | 24,384 |
| Aug 7, 2025 | 3.80 | 3.86 | 3.77 | 3.86 | 3.86 | 2.12% | 21,966 |
| Aug 6, 2025 | 3.79 | 3.79 | 3.76 | 3.78 | 3.78 | - | 14,059 |
| Aug 5, 2025 | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | 1.34% | 19,352 |
| Aug 4, 2025 | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | - | 26,501 |
| Aug 1, 2025 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | 0.54% | 20,684 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.69 | 3.71 | 3.71 | -0.80% | 17,368 |
| Jul 30, 2025 | 3.77 | 3.77 | 3.71 | 3.74 | 3.74 | -0.27% | 7,777 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.70 | 3.75 | 3.75 | - | 15,468 |
| Jul 28, 2025 | 3.75 | 3.75 | 3.69 | 3.75 | 3.75 | -0.53% | 48,999 |
| 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 |