BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.655
-0.035 (-0.95%)
Oct 15, 2025, 1:54 PM EDT - Market open
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.69 | 3.73 | 3.63 | 3.65 | - | -1.08% | 51,185 |
| Oct 14, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 1.10% | 33,116 |
| Oct 13, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -1.08% | 51,137 |
| Oct 10, 2025 | 3.75 | 3.75 | 3.66 | 3.69 | 3.69 | -0.67% | 35,096 |
| Oct 9, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | -1.20% | 9,856 |
| Oct 8, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 2.17% | 31,740 |
| Oct 7, 2025 | 3.71 | 3.74 | 3.68 | 3.68 | 3.68 | -1.60% | 82,246 |
| Oct 6, 2025 | 3.74 | 3.80 | 3.71 | 3.74 | 3.74 | - | 41,326 |
| Oct 3, 2025 | 3.73 | 3.80 | 3.73 | 3.74 | 3.74 | -1.79% | 59,429 |
| Oct 2, 2025 | 3.84 | 3.88 | 3.75 | 3.81 | 3.81 | -1.86% | 31,720 |
| Oct 1, 2025 | 3.80 | 3.90 | 3.78 | 3.88 | 3.88 | - | 92,008 |
| Sep 30, 2025 | 3.93 | 3.95 | 3.85 | 3.88 | 3.88 | -1.52% | 18,844 |
| Sep 29, 2025 | 3.92 | 3.94 | 3.86 | 3.94 | 3.94 | 2.60% | 24,492 |
| Sep 26, 2025 | 3.83 | 3.89 | 3.80 | 3.84 | 3.84 | -0.26% | 28,457 |
| Sep 25, 2025 | 3.85 | 3.89 | 3.80 | 3.85 | 3.85 | - | 42,126 |
| Sep 24, 2025 | 3.95 | 3.95 | 3.84 | 3.85 | 3.85 | -2.04% | 20,139 |
| Sep 23, 2025 | 3.96 | 3.97 | 3.88 | 3.93 | 3.93 | 2.08% | 13,584 |
| Sep 22, 2025 | 3.89 | 3.93 | 3.82 | 3.85 | 3.85 | -0.77% | 35,375 |
| Sep 19, 2025 | 3.92 | 3.93 | 3.83 | 3.88 | 3.88 | 0.52% | 24,101 |
| Sep 18, 2025 | 3.97 | 3.99 | 3.84 | 3.86 | 3.86 | -2.03% | 24,192 |
| Sep 17, 2025 | 3.93 | 3.97 | 3.90 | 3.94 | 3.94 | 0.77% | 13,160 |
| Sep 16, 2025 | 3.94 | 3.94 | 3.84 | 3.91 | 3.91 | -0.26% | 26,052 |
| Sep 15, 2025 | 3.92 | 3.96 | 3.81 | 3.92 | 3.92 | 3.70% | 43,634 |
| 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 |