BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.580
-0.100 (-2.72%)
At close: Oct 15, 2026, 4:00 PM EDT
3.595
+0.015 (0.42%)
After-hours: Oct 15, 2026, 7:30 PM EDT
LND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.63 | 3.65 | 3.58 | 3.58 | 3.58 | -2.72% | 32,768 |
| Oct 14, 2026 | 3.69 | 3.72 | 3.64 | 3.68 | 3.68 | -2.39% | 35,803 |
| Oct 13, 2026 | 3.72 | 3.79 | 3.72 | 3.77 | 3.77 | 1.34% | 45,049 |
| Oct 12, 2026 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -1.59% | 15,287 |
| Oct 9, 2026 | 3.76 | 3.81 | 3.76 | 3.78 | 3.78 | 1.34% | 58,675 |
| Oct 8, 2026 | 3.77 | 3.80 | 3.73 | 3.73 | 3.73 | -1.58% | 38,255 |
| Oct 7, 2026 | 3.69 | 3.80 | 3.69 | 3.79 | 3.79 | 2.43% | 59,390 |
| Oct 6, 2026 | 3.73 | 3.74 | 3.63 | 3.70 | 3.70 | - | 55,234 |
| Oct 5, 2026 | 3.74 | 3.79 | 3.66 | 3.70 | 3.70 | 5.41% | 175,536 |
| Oct 2, 2026 | 3.44 | 3.53 | 3.41 | 3.51 | 3.51 | 2.33% | 53,060 |
| Oct 1, 2026 | 3.47 | 3.48 | 3.39 | 3.43 | 3.43 | -1.15% | 53,645 |
| Sep 30, 2026 | 3.44 | 3.50 | 3.44 | 3.47 | 3.47 | 1.76% | 58,468 |
| Sep 29, 2026 | 3.48 | 3.48 | 3.37 | 3.41 | 3.41 | -2.85% | 53,644 |
| Sep 28, 2026 | 3.52 | 3.52 | 3.43 | 3.51 | 3.51 | - | 82,151 |
| Sep 25, 2026 | 3.50 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 18,991 |
| Sep 24, 2026 | 3.54 | 3.56 | 3.49 | 3.52 | 3.52 | -0.56% | 81,744 |
| Sep 23, 2026 | 3.59 | 3.64 | 3.54 | 3.54 | 3.54 | -1.94% | 68,237 |
| Sep 22, 2026 | 3.56 | 3.65 | 3.56 | 3.61 | 3.61 | - | 50,947 |
| Sep 21, 2026 | 3.60 | 3.64 | 3.57 | 3.61 | 3.61 | 1.12% | 63,537 |
| Sep 18, 2026 | 3.58 | 3.60 | 3.57 | 3.57 | 3.57 | -0.56% | 32,766 |
| Sep 17, 2026 | 3.58 | 3.62 | 3.53 | 3.59 | 3.59 | - | 46,014 |
| Sep 16, 2026 | 3.57 | 3.62 | 3.55 | 3.59 | 3.59 | 0.28% | 17,988 |
| Sep 15, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.83% | 32,455 |
| Sep 14, 2026 | 3.70 | 3.70 | 3.59 | 3.61 | 3.61 | -2.70% | 68,190 |
| Sep 11, 2026 | 3.80 | 3.81 | 3.71 | 3.71 | 3.71 | -2.88% | 44,520 |
| Sep 10, 2026 | 3.77 | 3.86 | 3.75 | 3.82 | 3.82 | 0.79% | 57,429 |
| Sep 9, 2026 | 3.78 | 3.80 | 3.75 | 3.79 | 3.79 | -0.52% | 48,471 |
| Sep 8, 2026 | 3.82 | 3.86 | 3.80 | 3.81 | 3.81 | 0.53% | 59,818 |
| Sep 4, 2026 | 3.81 | 3.86 | 3.76 | 3.79 | 3.79 | -2.07% | 66,299 |
| Sep 3, 2026 | 3.87 | 3.87 | 3.77 | 3.87 | 3.87 | 1.04% | 79,461 |
| Sep 2, 2026 | 3.76 | 3.84 | 3.74 | 3.83 | 3.83 | 1.59% | 114,669 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.76 | 3.77 | 3.77 | -0.79% | 31,884 |
| Aug 31, 2026 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | -0.52% | 35,551 |
| Aug 28, 2026 | 3.76 | 3.85 | 3.69 | 3.82 | 3.82 | 2.96% | 72,911 |
| Aug 27, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | - | 37,165 |
| Aug 26, 2026 | 3.76 | 3.76 | 3.69 | 3.71 | 3.71 | -1.33% | 53,423 |
| Aug 25, 2026 | 3.75 | 3.79 | 3.69 | 3.76 | 3.76 | -0.79% | 24,220 |
| Aug 24, 2026 | 3.73 | 3.82 | 3.71 | 3.79 | 3.79 | 0.53% | 112,846 |
| Aug 21, 2026 | 3.71 | 3.79 | 3.70 | 3.77 | 3.77 | 1.34% | 76,752 |
| Aug 20, 2026 | 3.61 | 3.73 | 3.58 | 3.72 | 3.72 | 3.05% | 48,544 |
| Aug 19, 2026 | 3.60 | 3.64 | 3.55 | 3.61 | 3.61 | 0.84% | 29,281 |
| Aug 18, 2026 | 3.60 | 3.61 | 3.53 | 3.58 | 3.58 | 0.56% | 46,481 |
| Aug 17, 2026 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | -0.56% | 75,923 |
| Aug 14, 2026 | 3.59 | 3.60 | 3.51 | 3.58 | 3.58 | - | 133,023 |
| Aug 13, 2026 | 3.57 | 3.60 | 3.49 | 3.58 | 3.58 | 2.58% | 84,778 |
| Aug 12, 2026 | 3.51 | 3.53 | 3.49 | 3.49 | 3.49 | -0.57% | 59,435 |
| Aug 11, 2026 | 3.52 | 3.59 | 3.51 | 3.51 | 3.51 | -1.13% | 48,421 |
| Aug 10, 2026 | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | -1.39% | 23,385 |
| Aug 7, 2026 | 3.69 | 3.69 | 3.55 | 3.60 | 3.60 | 0.28% | 49,713 |
| Aug 6, 2026 | 3.60 | 3.61 | 3.58 | 3.59 | 3.59 | -0.55% | 8,079 |