BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
4.170
+0.030 (0.72%)
Nov 20, 2024, 4:00 PM EST - Market closed
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.16 | 4.25 | 4.13 | 4.17 | 4.17 | 0.72% | 23,913 |
| Nov 19, 2024 | 4.17 | 4.17 | 4.12 | 4.14 | 4.14 | -1.43% | 14,257 |
| Nov 18, 2024 | 4.17 | 4.21 | 4.13 | 4.20 | 4.20 | 0.60% | 52,607 |
| Nov 15, 2024 | 4.16 | 4.18 | 4.07 | 4.18 | 4.18 | 0.60% | 37,664 |
| Nov 14, 2024 | 4.05 | 4.19 | 4.05 | 4.15 | 4.15 | 1.72% | 53,723 |
| Nov 13, 2024 | 4.09 | 4.09 | 4.02 | 4.08 | 4.08 | -0.24% | 51,890 |
| Nov 12, 2024 | 4.11 | 4.12 | 4.06 | 4.09 | 4.09 | -0.24% | 26,487 |
| Nov 11, 2024 | 4.12 | 4.12 | 4.06 | 4.10 | 4.10 | -1.91% | 125,304 |
| Nov 8, 2024 | 4.11 | 4.19 | 4.06 | 4.18 | 4.18 | - | 48,390 |
| Nov 7, 2024 | 4.32 | 4.39 | 4.16 | 4.18 | 4.18 | -3.24% | 65,478 |
| Nov 6, 2024 | 4.17 | 4.33 | 4.17 | 4.32 | 4.32 | 3.10% | 103,225 |
| Nov 5, 2024 | 4.10 | 4.22 | 4.10 | 4.19 | 4.19 | 1.21% | 68,282 |
| Nov 4, 2024 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 1.97% | 63,865 |
| Nov 1, 2024 | 4.09 | 4.10 | 4.05 | 4.06 | 4.06 | -0.73% | 56,926 |
| Oct 31, 2024 | 4.12 | 4.15 | 4.09 | 4.09 | 4.09 | -1.21% | 47,462 |
| Oct 30, 2024 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | 0.24% | 39,097 |
| Oct 29, 2024 | 4.17 | 4.19 | 4.11 | 4.13 | 4.13 | -1.43% | 97,642 |
| Oct 28, 2024 | 4.22 | 4.22 | 4.17 | 4.19 | 4.19 | 0.48% | 50,404 |
| Oct 25, 2024 | 4.28 | 4.28 | 4.15 | 4.17 | 4.17 | -2.11% | 76,773 |
| Oct 24, 2024 | 4.24 | 4.26 | 4.14 | 4.26 | 4.26 | -4.27% | 82,248 |
| Oct 23, 2024 | 4.50 | 4.50 | 4.36 | 4.45 | 4.19 | -1.11% | 68,288 |
| Oct 22, 2024 | 4.44 | 4.50 | 4.33 | 4.50 | 4.23 | 1.35% | 99,382 |
| Oct 21, 2024 | 4.40 | 4.44 | 4.35 | 4.44 | 4.18 | 2.07% | 90,263 |
| Oct 18, 2024 | 4.42 | 4.42 | 4.33 | 4.35 | 4.09 | -0.91% | 85,776 |
| Oct 17, 2024 | 4.41 | 4.43 | 4.34 | 4.39 | 4.13 | -0.68% | 95,111 |
| Oct 16, 2024 | 4.40 | 4.44 | 4.38 | 4.42 | 4.16 | -0.45% | 62,952 |
| Oct 15, 2024 | 4.54 | 4.54 | 4.41 | 4.44 | 4.18 | -3.06% | 62,099 |
| Oct 14, 2024 | 4.51 | 4.58 | 4.44 | 4.58 | 4.31 | 2.46% | 28,620 |
| Oct 11, 2024 | 4.49 | 4.49 | 4.41 | 4.47 | 4.21 | -0.45% | 52,562 |
| Oct 10, 2024 | 4.58 | 4.58 | 4.46 | 4.49 | 4.22 | -0.88% | 51,740 |
| Oct 9, 2024 | 4.59 | 4.59 | 4.50 | 4.53 | 4.26 | -1.31% | 52,236 |
| Oct 8, 2024 | 4.61 | 4.67 | 4.58 | 4.59 | 4.32 | -1.29% | 39,812 |
| Oct 7, 2024 | 4.67 | 4.68 | 4.62 | 4.65 | 4.37 | 0.43% | 37,153 |
| Oct 4, 2024 | 4.65 | 4.66 | 4.62 | 4.63 | 4.36 | -1.07% | 43,286 |
| Oct 3, 2024 | 4.72 | 4.72 | 4.61 | 4.68 | 4.40 | -0.43% | 24,579 |
| Oct 2, 2024 | 4.68 | 4.73 | 4.68 | 4.70 | 4.42 | 1.29% | 15,800 |
| Oct 1, 2024 | 4.67 | 4.71 | 4.64 | 4.64 | 4.37 | -1.07% | 35,987 |
| Sep 30, 2024 | 4.69 | 4.70 | 4.65 | 4.69 | 4.41 | -0.42% | 27,649 |
| Sep 27, 2024 | 4.71 | 4.71 | 4.66 | 4.71 | 4.43 | -0.21% | 46,827 |
| Sep 26, 2024 | 4.74 | 4.75 | 4.69 | 4.72 | 4.44 | 0.43% | 31,672 |
| Sep 25, 2024 | 4.70 | 4.75 | 4.67 | 4.70 | 4.42 | 0.43% | 32,799 |
| Sep 24, 2024 | 4.70 | 4.74 | 4.67 | 4.68 | 4.40 | 0.86% | 28,718 |
| Sep 23, 2024 | 4.64 | 4.68 | 4.59 | 4.64 | 4.37 | 0.43% | 47,651 |
| Sep 20, 2024 | 4.74 | 4.75 | 4.62 | 4.62 | 4.35 | -3.55% | 76,596 |
| Sep 19, 2024 | 4.92 | 4.92 | 4.76 | 4.79 | 4.51 | -1.24% | 47,046 |
| Sep 18, 2024 | 4.90 | 4.91 | 4.84 | 4.85 | 4.56 | -0.21% | 79,505 |
| Sep 17, 2024 | 4.97 | 4.97 | 4.82 | 4.86 | 4.57 | -2.21% | 124,224 |
| Sep 16, 2024 | 4.90 | 4.97 | 4.90 | 4.97 | 4.68 | 2.26% | 55,786 |
| Sep 13, 2024 | 4.80 | 4.88 | 4.80 | 4.86 | 4.57 | 1.46% | 39,376 |
| Sep 12, 2024 | 4.72 | 4.79 | 4.66 | 4.79 | 4.51 | 1.91% | 39,874 |
| Sep 11, 2024 | 4.74 | 4.74 | 4.62 | 4.70 | 4.42 | -0.42% | 30,132 |
| Sep 10, 2024 | 4.73 | 4.73 | 4.62 | 4.72 | 4.44 | 0.21% | 26,514 |
| Sep 9, 2024 | 4.75 | 4.75 | 4.67 | 4.71 | 4.43 | -0.84% | 34,776 |
| Sep 6, 2024 | 4.78 | 4.80 | 4.73 | 4.75 | 4.47 | -0.63% | 11,296 |
| Sep 5, 2024 | 4.69 | 4.78 | 4.69 | 4.78 | 4.50 | 1.92% | 32,190 |
| Sep 4, 2024 | 4.66 | 4.72 | 4.66 | 4.69 | 4.41 | 1.52% | 29,569 |
| Sep 3, 2024 | 4.66 | 4.66 | 4.53 | 4.62 | 4.35 | -0.43% | 32,141 |
| Aug 30, 2024 | 4.58 | 4.64 | 4.55 | 4.64 | 4.37 | -0.43% | 25,740 |
| Aug 29, 2024 | 4.72 | 4.72 | 4.59 | 4.66 | 4.38 | -2.10% | 53,950 |
| Aug 28, 2024 | 4.81 | 4.81 | 4.72 | 4.76 | 4.48 | -1.24% | 29,992 |
| Aug 27, 2024 | 4.80 | 4.82 | 4.74 | 4.82 | 4.53 | 0.63% | 58,923 |
| Aug 26, 2024 | 4.75 | 4.79 | 4.71 | 4.79 | 4.51 | 0.65% | 36,535 |
| Aug 23, 2024 | 4.69 | 4.76 | 4.68 | 4.76 | 4.48 | 2.34% | 22,455 |
| Aug 22, 2024 | 4.73 | 4.75 | 4.59 | 4.65 | 4.37 | -1.90% | 77,643 |
| Aug 21, 2024 | 4.80 | 4.80 | 4.72 | 4.74 | 4.46 | -0.63% | 14,806 |
| Aug 20, 2024 | 4.73 | 4.78 | 4.72 | 4.77 | 4.49 | -0.42% | 25,882 |
| Aug 19, 2024 | 4.71 | 4.79 | 4.71 | 4.79 | 4.51 | 2.13% | 42,950 |
| Aug 16, 2024 | 4.69 | 4.77 | 4.69 | 4.69 | 4.41 | -1.05% | 34,481 |
| Aug 15, 2024 | 4.71 | 4.75 | 4.70 | 4.74 | 4.46 | - | 33,922 |
| Aug 14, 2024 | 4.74 | 4.80 | 4.72 | 4.74 | 4.46 | -0.84% | 26,630 |
| Aug 13, 2024 | 4.75 | 4.78 | 4.69 | 4.78 | 4.50 | 1.70% | 55,187 |
| Aug 12, 2024 | 4.73 | 4.78 | 4.69 | 4.70 | 4.42 | -1.67% | 56,243 |
| Aug 9, 2024 | 4.74 | 4.82 | 4.73 | 4.78 | 4.50 | 1.92% | 43,434 |
| Aug 8, 2024 | 4.57 | 4.69 | 4.55 | 4.69 | 4.41 | 1.96% | 21,671 |
| Aug 7, 2024 | 4.61 | 4.66 | 4.58 | 4.60 | 4.33 | 0.22% | 34,607 |
| Aug 6, 2024 | 4.55 | 4.66 | 4.55 | 4.59 | 4.32 | 1.55% | 39,537 |
| Aug 5, 2024 | 4.50 | 4.52 | 4.40 | 4.52 | 4.25 | -1.09% | 60,654 |
| Aug 2, 2024 | 4.64 | 4.64 | 4.53 | 4.57 | 4.30 | -0.76% | 32,194 |
| Aug 1, 2024 | 4.70 | 4.72 | 4.58 | 4.61 | 4.33 | -1.60% | 39,259 |
| Jul 31, 2024 | 4.72 | 4.72 | 4.63 | 4.68 | 4.40 | -0.64% | 59,412 |
| Jul 30, 2024 | 4.69 | 4.71 | 4.61 | 4.71 | 4.43 | - | 52,211 |
| Jul 29, 2024 | 4.78 | 4.87 | 4.68 | 4.71 | 4.43 | -1.26% | 54,933 |
| Jul 26, 2024 | 4.79 | 4.79 | 4.67 | 4.77 | 4.49 | 1.92% | 49,418 |
| Jul 25, 2024 | 4.78 | 4.78 | 4.66 | 4.68 | 4.40 | -1.06% | 25,098 |
| Jul 24, 2024 | 4.76 | 4.77 | 4.71 | 4.73 | 4.45 | -2.27% | 22,815 |
| Jul 23, 2024 | 4.93 | 4.93 | 4.78 | 4.84 | 4.55 | -1.63% | 15,988 |
| Jul 22, 2024 | 5.01 | 5.01 | 4.86 | 4.92 | 4.63 | -0.20% | 13,794 |
| Jul 19, 2024 | 4.97 | 5.00 | 4.91 | 4.93 | 4.64 | 0.51% | 10,537 |
| Jul 18, 2024 | 5.01 | 5.14 | 4.89 | 4.91 | 4.61 | -2.68% | 62,157 |
| Jul 17, 2024 | 4.93 | 5.12 | 4.85 | 5.04 | 4.74 | 2.23% | 35,252 |
| Jul 16, 2024 | 4.96 | 4.99 | 4.90 | 4.93 | 4.64 | -0.20% | 14,949 |
| Jul 15, 2024 | 4.92 | 4.94 | 4.88 | 4.94 | 4.65 | 0.41% | 13,389 |
| Jul 12, 2024 | 4.89 | 4.97 | 4.88 | 4.92 | 4.63 | -0.20% | 32,387 |
| Jul 11, 2024 | 4.90 | 4.93 | 4.87 | 4.93 | 4.64 | 0.82% | 21,994 |
| Jul 10, 2024 | 4.93 | 4.95 | 4.89 | 4.89 | 4.60 | -0.41% | 28,671 |
| Jul 9, 2024 | 4.89 | 4.95 | 4.88 | 4.91 | 4.62 | 0.61% | 60,135 |
| Jul 8, 2024 | 4.89 | 4.89 | 4.84 | 4.88 | 4.59 | -0.20% | 27,061 |
| Jul 5, 2024 | 4.80 | 4.89 | 4.78 | 4.89 | 4.60 | 4.71% | 49,256 |
| Jul 3, 2024 | 4.62 | 4.68 | 4.62 | 4.67 | 4.39 | 1.74% | 12,465 |
| Jul 2, 2024 | 4.65 | 4.65 | 4.54 | 4.59 | 4.32 | - | 30,614 |