BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.830
+0.020 (0.52%)
May 26, 2026, 4:00 PM EDT - Market closed
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.87 | 3.87 | 3.79 | 3.83 | 3.83 | 0.52% | 53,474 |
| May 22, 2026 | 3.83 | 3.83 | 3.77 | 3.81 | 3.81 | -1.80% | 36,121 |
| May 21, 2026 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | 2.37% | 77,527 |
| May 20, 2026 | 3.75 | 3.82 | 3.74 | 3.79 | 3.79 | 1.88% | 56,361 |
| May 19, 2026 | 3.73 | 3.79 | 3.69 | 3.72 | 3.72 | -0.80% | 79,398 |
| May 18, 2026 | 3.75 | 3.76 | 3.67 | 3.75 | 3.75 | 0.54% | 72,273 |
| May 15, 2026 | 3.73 | 3.77 | 3.71 | 3.73 | 3.73 | -2.10% | 62,373 |
| May 14, 2026 | 3.79 | 3.82 | 3.76 | 3.81 | 3.81 | 1.87% | 33,601 |
| May 13, 2026 | 3.84 | 3.85 | 3.72 | 3.74 | 3.74 | -2.09% | 45,075 |
| May 12, 2026 | 3.84 | 3.86 | 3.79 | 3.82 | 3.82 | -0.78% | 90,355 |
| May 11, 2026 | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | 1.05% | 51,961 |
| May 8, 2026 | 3.84 | 3.88 | 3.80 | 3.81 | 3.81 | -0.78% | 56,339 |
| May 7, 2026 | 3.87 | 3.88 | 3.77 | 3.84 | 3.84 | - | 136,459 |
| May 6, 2026 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -2.54% | 31,059 |
| May 5, 2026 | 3.89 | 3.96 | 3.84 | 3.94 | 3.94 | 2.87% | 72,769 |
| May 4, 2026 | 3.90 | 3.90 | 3.79 | 3.83 | 3.83 | -1.29% | 76,453 |
| May 1, 2026 | 3.98 | 3.98 | 3.83 | 3.88 | 3.88 | 1.84% | 32,390 |
| Apr 30, 2026 | 3.81 | 3.86 | 3.76 | 3.81 | 3.81 | 0.26% | 127,448 |
| Apr 29, 2026 | 3.80 | 3.83 | 3.74 | 3.80 | 3.80 | -1.04% | 132,875 |
| Apr 28, 2026 | 3.83 | 3.86 | 3.77 | 3.84 | 3.84 | -0.78% | 118,412 |
| Apr 27, 2026 | 4.10 | 4.10 | 3.86 | 3.87 | 3.87 | -4.44% | 150,038 |
| Apr 24, 2026 | 4.02 | 4.05 | 3.98 | 4.05 | 4.05 | 1.00% | 88,406 |
| Apr 23, 2026 | 4.04 | 4.10 | 4.01 | 4.01 | 4.01 | -0.99% | 108,732 |
| Apr 22, 2026 | 4.06 | 4.11 | 4.04 | 4.05 | 4.05 | - | 90,874 |
| Apr 21, 2026 | 4.01 | 4.14 | 4.01 | 4.05 | 4.05 | 0.75% | 73,613 |
| Apr 20, 2026 | 4.08 | 4.10 | 4.02 | 4.02 | 4.02 | -1.71% | 49,086 |
| Apr 17, 2026 | 4.13 | 4.17 | 4.09 | 4.09 | 4.09 | 0.25% | 156,127 |
| Apr 16, 2026 | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | -0.97% | 55,781 |
| Apr 15, 2026 | 4.13 | 4.14 | 4.09 | 4.12 | 4.12 | -0.48% | 40,619 |
| Apr 14, 2026 | 4.20 | 4.22 | 4.12 | 4.14 | 4.14 | -0.48% | 69,119 |
| Apr 13, 2026 | 4.10 | 4.19 | 4.10 | 4.16 | 4.16 | 0.97% | 42,991 |
| Apr 10, 2026 | 4.17 | 4.20 | 4.11 | 4.12 | 4.12 | -1.44% | 47,035 |
| Apr 9, 2026 | 4.10 | 4.22 | 4.10 | 4.18 | 4.18 | 1.21% | 110,411 |
| Apr 8, 2026 | 4.10 | 4.17 | 4.09 | 4.13 | 4.13 | 1.72% | 89,961 |
| Apr 7, 2026 | 4.12 | 4.12 | 4.00 | 4.06 | 4.06 | -1.69% | 168,081 |
| Apr 6, 2026 | 4.11 | 4.17 | 4.07 | 4.13 | 4.13 | 0.73% | 97,804 |
| Apr 2, 2026 | 4.03 | 4.10 | 4.01 | 4.10 | 4.10 | - | 84,682 |
| Apr 1, 2026 | 4.22 | 4.22 | 4.09 | 4.10 | 4.10 | -3.07% | 162,554 |
| Mar 31, 2026 | 4.10 | 4.26 | 4.10 | 4.23 | 4.23 | 3.68% | 288,614 |
| Mar 30, 2026 | 3.97 | 4.18 | 3.97 | 4.08 | 4.08 | 2.77% | 261,541 |
| Mar 27, 2026 | 3.92 | 4.05 | 3.90 | 3.97 | 3.97 | 1.28% | 59,898 |
| Mar 26, 2026 | 3.98 | 4.02 | 3.92 | 3.92 | 3.92 | -1.75% | 83,766 |
| Mar 25, 2026 | 4.00 | 4.05 | 3.94 | 3.99 | 3.99 | 0.25% | 108,427 |
| Mar 24, 2026 | 3.97 | 4.05 | 3.91 | 3.98 | 3.98 | -1.73% | 102,832 |
| Mar 23, 2026 | 4.12 | 4.12 | 4.00 | 4.05 | 4.05 | -1.70% | 158,365 |
| Mar 20, 2026 | 4.19 | 4.20 | 4.05 | 4.12 | 4.12 | -2.14% | 224,262 |
| Mar 19, 2026 | 4.08 | 4.23 | 4.02 | 4.21 | 4.21 | 1.45% | 92,281 |
| Mar 18, 2026 | 4.39 | 4.40 | 4.11 | 4.15 | 4.15 | -5.03% | 161,771 |
| Mar 17, 2026 | 4.35 | 4.45 | 4.31 | 4.37 | 4.37 | 0.69% | 299,576 |
| Mar 16, 2026 | 4.27 | 4.41 | 4.25 | 4.34 | 4.34 | 2.12% | 128,962 |