BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.720
+0.040 (1.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.67 | 3.76 | 3.67 | 3.72 | 3.72 | 1.09% | 69,956 |
| Dec 19, 2024 | 3.61 | 3.73 | 3.61 | 3.68 | 3.68 | 1.94% | 67,333 |
| Dec 18, 2024 | 3.74 | 3.74 | 3.59 | 3.61 | 3.61 | -4.24% | 184,781 |
| Dec 17, 2024 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -0.53% | 66,814 |
| Dec 16, 2024 | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | -1.04% | 66,420 |
| Dec 13, 2024 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 43,307 |
| Dec 12, 2024 | 3.86 | 3.93 | 3.79 | 3.85 | 3.85 | -0.52% | 91,781 |
| Dec 11, 2024 | 3.87 | 3.94 | 3.82 | 3.87 | 3.87 | -1.02% | 220,116 |
| Dec 10, 2024 | 3.87 | 3.92 | 3.87 | 3.91 | 3.91 | 1.56% | 63,705 |
| Dec 9, 2024 | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | -0.26% | 79,489 |
| Dec 6, 2024 | 3.94 | 3.94 | 3.82 | 3.86 | 3.86 | -1.53% | 80,079 |
| Dec 5, 2024 | 3.93 | 4.03 | 3.91 | 3.92 | 3.92 | - | 74,229 |
| Dec 4, 2024 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | 0.51% | 102,437 |
| Dec 3, 2024 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | -1.27% | 98,414 |
| Dec 2, 2024 | 3.99 | 3.99 | 3.89 | 3.95 | 3.95 | -1.00% | 64,122 |
| Nov 29, 2024 | 3.96 | 4.00 | 3.89 | 3.99 | 3.99 | -1.24% | 92,270 |
| Nov 27, 2024 | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | -2.42% | 61,008 |
| Nov 26, 2024 | 4.17 | 4.18 | 4.12 | 4.14 | 4.14 | -0.24% | 48,601 |
| Nov 25, 2024 | 4.14 | 4.16 | 4.12 | 4.15 | 4.15 | 0.24% | 36,347 |
| Nov 22, 2024 | 4.10 | 4.15 | 4.08 | 4.14 | 4.14 | 0.49% | 63,479 |
| Nov 21, 2024 | 4.11 | 4.14 | 4.08 | 4.12 | 4.12 | -1.20% | 41,083 |
| 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 |