BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.210
-0.080 (-2.43%)
Nov 5, 2026, 4:00 PM EST - Market closed
LND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.29 | 3.30 | 3.21 | 3.21 | 3.21 | -2.43% | 40,956 |
| Nov 4, 2026 | 3.13 | 3.29 | 3.13 | 3.29 | 3.29 | 6.13% | 43,804 |
| Nov 3, 2026 | 3.13 | 3.16 | 3.10 | 3.10 | 3.10 | -3.13% | 47,366 |
| Nov 2, 2026 | 3.20 | 3.24 | 3.19 | 3.20 | 3.20 | 0.63% | 34,833 |
| Oct 30, 2026 | 3.16 | 3.23 | 3.15 | 3.18 | 3.18 | - | 51,145 |
| Oct 29, 2026 | 3.16 | 3.18 | 3.13 | 3.18 | 3.18 | 0.95% | 79,379 |
| Oct 28, 2026 | 3.25 | 3.25 | 3.12 | 3.15 | 3.15 | -3.37% | 81,870 |
| Oct 27, 2026 | 3.37 | 3.37 | 3.21 | 3.26 | 3.26 | -1.81% | 63,354 |
| Oct 26, 2026 | 3.40 | 3.40 | 3.14 | 3.32 | 3.32 | -7.78% | 247,873 |
| Oct 23, 2026 | 3.57 | 3.60 | 3.48 | 3.60 | 3.60 | 1.13% | 34,981 |
| Oct 22, 2026 | 3.64 | 3.65 | 3.50 | 3.60 | 3.56 | -1.10% | 109,421 |
| Oct 21, 2026 | 3.64 | 3.72 | 3.60 | 3.64 | 3.60 | -0.55% | 15,285 |
| Oct 20, 2026 | 3.71 | 3.72 | 3.66 | 3.66 | 3.62 | -0.54% | 55,797 |
| Oct 19, 2026 | 3.64 | 3.68 | 3.63 | 3.68 | 3.64 | 2.51% | 75,939 |
| Oct 16, 2026 | 3.63 | 3.64 | 3.54 | 3.59 | 3.55 | 0.28% | 56,640 |
| Oct 15, 2026 | 3.63 | 3.65 | 3.58 | 3.58 | 3.54 | -2.72% | 32,768 |
| Oct 14, 2026 | 3.69 | 3.72 | 3.64 | 3.68 | 3.64 | -2.39% | 35,803 |
| Oct 13, 2026 | 3.72 | 3.79 | 3.72 | 3.77 | 3.73 | 1.34% | 45,383 |
| Oct 12, 2026 | 3.75 | 3.76 | 3.70 | 3.72 | 3.68 | -1.59% | 15,288 |
| Oct 9, 2026 | 3.76 | 3.81 | 3.76 | 3.78 | 3.74 | 1.34% | 58,719 |
| Oct 8, 2026 | 3.77 | 3.80 | 3.73 | 3.73 | 3.69 | -1.58% | 38,350 |
| Oct 7, 2026 | 3.69 | 3.80 | 3.69 | 3.79 | 3.75 | 2.43% | 59,414 |
| Oct 6, 2026 | 3.73 | 3.74 | 3.63 | 3.70 | 3.66 | - | 55,237 |
| Oct 5, 2026 | 3.74 | 3.79 | 3.66 | 3.70 | 3.66 | 5.41% | 181,448 |
| Oct 2, 2026 | 3.44 | 3.53 | 3.41 | 3.51 | 3.47 | 2.33% | 53,098 |
| Oct 1, 2026 | 3.47 | 3.48 | 3.39 | 3.43 | 3.39 | -1.15% | 53,895 |
| Sep 30, 2026 | 3.44 | 3.50 | 3.44 | 3.47 | 3.43 | 1.76% | 58,536 |
| Sep 29, 2026 | 3.48 | 3.48 | 3.37 | 3.41 | 3.37 | -2.85% | 53,669 |
| Sep 28, 2026 | 3.52 | 3.52 | 3.43 | 3.51 | 3.47 | - | 82,152 |
| Sep 25, 2026 | 3.50 | 3.54 | 3.50 | 3.51 | 3.47 | -0.28% | 18,992 |
| Sep 24, 2026 | 3.54 | 3.56 | 3.49 | 3.52 | 3.48 | -0.56% | 81,775 |
| Sep 23, 2026 | 3.59 | 3.64 | 3.54 | 3.54 | 3.50 | -1.94% | 68,246 |
| Sep 22, 2026 | 3.56 | 3.65 | 3.56 | 3.61 | 3.57 | - | 50,948 |
| Sep 21, 2026 | 3.60 | 3.64 | 3.57 | 3.61 | 3.57 | 1.12% | 63,541 |
| Sep 18, 2026 | 3.58 | 3.60 | 3.57 | 3.57 | 3.53 | -0.56% | 32,766 |
| Sep 17, 2026 | 3.58 | 3.62 | 3.53 | 3.59 | 3.55 | - | 46,017 |
| Sep 16, 2026 | 3.57 | 3.62 | 3.55 | 3.59 | 3.55 | 0.28% | 19,002 |
| Sep 15, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.54 | -0.83% | 32,464 |
| Sep 14, 2026 | 3.70 | 3.70 | 3.59 | 3.61 | 3.57 | -2.70% | 68,192 |
| Sep 11, 2026 | 3.80 | 3.81 | 3.71 | 3.71 | 3.67 | -2.88% | 44,970 |
| Sep 10, 2026 | 3.77 | 3.86 | 3.75 | 3.82 | 3.78 | 0.79% | 57,430 |
| Sep 9, 2026 | 3.78 | 3.80 | 3.75 | 3.79 | 3.75 | -0.52% | 48,472 |
| Sep 8, 2026 | 3.82 | 3.86 | 3.80 | 3.81 | 3.77 | 0.53% | 59,820 |
| Sep 4, 2026 | 3.81 | 3.86 | 3.76 | 3.79 | 3.75 | -2.07% | 66,299 |
| Sep 3, 2026 | 3.87 | 3.87 | 3.77 | 3.87 | 3.83 | 1.04% | 80,259 |
| Sep 2, 2026 | 3.76 | 3.84 | 3.74 | 3.83 | 3.79 | 1.59% | 115,013 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.76 | 3.77 | 3.73 | -0.79% | 31,885 |
| Aug 31, 2026 | 3.84 | 3.84 | 3.76 | 3.80 | 3.76 | -0.52% | 35,644 |
| Aug 28, 2026 | 3.76 | 3.85 | 3.69 | 3.82 | 3.78 | 2.96% | 72,959 |
| Aug 27, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.67 | - | 37,165 |