BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.750
+0.140 (3.88%)
Nov 28, 2025, 1:00 PM EST - Market closed
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 3.88% | 36,776 |
| Nov 26, 2025 | 3.53 | 3.64 | 3.53 | 3.61 | 3.61 | 2.27% | 19,986 |
| Nov 25, 2025 | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | - | 48,973 |
| Nov 24, 2025 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | 0.86% | 32,735 |
| Nov 21, 2025 | 3.47 | 3.54 | 3.47 | 3.50 | 3.50 | -1.41% | 158,345 |
| Nov 20, 2025 | 3.53 | 3.59 | 3.50 | 3.55 | 3.55 | 0.57% | 33,580 |
| Nov 19, 2025 | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -2.22% | 47,960 |
| Nov 18, 2025 | 3.60 | 3.61 | 3.55 | 3.61 | 3.61 | 0.84% | 43,202 |
| Nov 17, 2025 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -2.19% | 54,727 |
| Nov 14, 2025 | 3.70 | 3.72 | 3.64 | 3.66 | 3.66 | - | 37,775 |
| Nov 13, 2025 | 3.73 | 3.76 | 3.65 | 3.66 | 3.66 | -2.40% | 27,913 |
| Nov 12, 2025 | 3.77 | 3.77 | 3.68 | 3.75 | 3.75 | - | 36,332 |
| Nov 11, 2025 | 3.75 | 3.76 | 3.72 | 3.75 | 3.75 | 1.35% | 37,710 |
| Nov 10, 2025 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | 1.09% | 39,588 |
| Nov 7, 2025 | 3.61 | 3.66 | 3.52 | 3.66 | 3.66 | -1.35% | 81,170 |
| Nov 6, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -2.11% | 49,570 |
| Nov 5, 2025 | 3.71 | 3.79 | 3.70 | 3.79 | 3.79 | 2.71% | 66,250 |
| Nov 4, 2025 | 3.65 | 3.75 | 3.65 | 3.69 | 3.69 | -0.27% | 28,697 |
| Nov 3, 2025 | 3.72 | 3.75 | 3.68 | 3.70 | 3.70 | -0.54% | 44,576 |
| Oct 31, 2025 | 3.74 | 3.74 | 3.65 | 3.72 | 3.72 | 0.54% | 22,793 |
| Oct 30, 2025 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | - | 30,538 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -0.54% | 18,793 |
| Oct 28, 2025 | 3.71 | 3.73 | 3.68 | 3.72 | 3.72 | 1.09% | 36,520 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.64 | 3.68 | 3.68 | -0.54% | 48,540 |
| Oct 24, 2025 | 3.67 | 3.70 | 3.60 | 3.70 | 3.70 | -1.60% | 34,384 |
| Oct 23, 2025 | 3.74 | 3.78 | 3.71 | 3.76 | 3.64 | 1.35% | 32,186 |
| Oct 22, 2025 | 3.72 | 3.74 | 3.71 | 3.71 | 3.59 | -0.80% | 31,697 |
| Oct 21, 2025 | 3.75 | 3.75 | 3.68 | 3.74 | 3.62 | - | 23,007 |
| Oct 20, 2025 | 3.73 | 3.77 | 3.69 | 3.74 | 3.62 | 1.08% | 43,267 |
| Oct 17, 2025 | 3.68 | 3.72 | 3.66 | 3.70 | 3.58 | 0.54% | 19,297 |
| Oct 16, 2025 | 3.71 | 3.72 | 3.65 | 3.68 | 3.56 | -0.27% | 17,532 |
| Oct 15, 2025 | 3.69 | 3.73 | 3.63 | 3.69 | 3.57 | - | 77,996 |
| Oct 14, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.57 | 1.10% | 33,116 |
| Oct 13, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.53 | -1.08% | 51,137 |
| Oct 10, 2025 | 3.75 | 3.75 | 3.66 | 3.69 | 3.57 | -0.67% | 35,096 |
| Oct 9, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.59 | -1.20% | 9,856 |
| Oct 8, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.64 | 2.17% | 31,740 |
| Oct 7, 2025 | 3.71 | 3.74 | 3.68 | 3.68 | 3.56 | -1.60% | 82,246 |
| Oct 6, 2025 | 3.74 | 3.80 | 3.71 | 3.74 | 3.62 | - | 41,326 |
| Oct 3, 2025 | 3.73 | 3.80 | 3.73 | 3.74 | 3.62 | -1.79% | 59,429 |
| Oct 2, 2025 | 3.84 | 3.88 | 3.75 | 3.81 | 3.68 | -1.86% | 31,720 |
| Oct 1, 2025 | 3.80 | 3.90 | 3.78 | 3.88 | 3.75 | - | 92,008 |
| Sep 30, 2025 | 3.93 | 3.95 | 3.85 | 3.88 | 3.75 | -1.52% | 18,844 |
| Sep 29, 2025 | 3.92 | 3.94 | 3.86 | 3.94 | 3.81 | 2.60% | 24,492 |
| Sep 26, 2025 | 3.83 | 3.89 | 3.80 | 3.84 | 3.72 | -0.26% | 28,457 |
| Sep 25, 2025 | 3.85 | 3.89 | 3.80 | 3.85 | 3.73 | - | 42,126 |
| Sep 24, 2025 | 3.95 | 3.95 | 3.84 | 3.85 | 3.73 | -2.04% | 20,139 |
| Sep 23, 2025 | 3.96 | 3.97 | 3.88 | 3.93 | 3.80 | 2.08% | 13,584 |
| Sep 22, 2025 | 3.89 | 3.93 | 3.82 | 3.85 | 3.73 | -0.77% | 35,375 |
| Sep 19, 2025 | 3.92 | 3.93 | 3.83 | 3.88 | 3.75 | 0.52% | 24,101 |