BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.840
-0.100 (-2.54%)
May 6, 2026, 4:00 PM EDT - Market closed
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,385 |
| 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% | 132,874 |
| 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% | 150,018 |
| 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% | 108,408 |
| 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% | 73,604 |
| Apr 20, 2026 | 4.08 | 4.10 | 4.02 | 4.02 | 4.02 | -1.71% | 49,082 |
| Apr 17, 2026 | 4.13 | 4.17 | 4.09 | 4.09 | 4.09 | 0.25% | 155,566 |
| Apr 16, 2026 | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | -0.97% | 55,776 |
| Apr 15, 2026 | 4.13 | 4.14 | 4.09 | 4.12 | 4.12 | -0.48% | 40,594 |
| 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% | 42,987 |
| Apr 10, 2026 | 4.17 | 4.20 | 4.11 | 4.12 | 4.12 | -1.44% | 47,032 |
| 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% | 89,851 |
| Apr 7, 2026 | 4.12 | 4.12 | 4.00 | 4.06 | 4.06 | -1.69% | 165,331 |
| Apr 6, 2026 | 4.11 | 4.17 | 4.07 | 4.13 | 4.13 | 0.73% | 97,803 |
| Apr 2, 2026 | 4.03 | 4.10 | 4.01 | 4.10 | 4.10 | - | 84,678 |
| 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% | 261,485 |
| Mar 27, 2026 | 3.92 | 4.05 | 3.90 | 3.97 | 3.97 | 1.28% | 57,398 |
| Mar 26, 2026 | 3.98 | 4.02 | 3.92 | 3.92 | 3.92 | -1.75% | 83,753 |
| Mar 25, 2026 | 4.00 | 4.05 | 3.94 | 3.99 | 3.99 | 0.25% | 105,889 |
| Mar 24, 2026 | 3.97 | 4.05 | 3.91 | 3.98 | 3.98 | -1.73% | 102,797 |
| 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% | 223,626 |
| 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% | 160,680 |
| Mar 17, 2026 | 4.35 | 4.45 | 4.31 | 4.37 | 4.37 | 0.69% | 299,466 |
| Mar 16, 2026 | 4.27 | 4.41 | 4.25 | 4.34 | 4.34 | 2.12% | 128,962 |
| Mar 13, 2026 | 4.27 | 4.35 | 4.24 | 4.25 | 4.25 | -0.47% | 198,908 |
| Mar 12, 2026 | 4.30 | 4.30 | 4.20 | 4.27 | 4.27 | -1.16% | 156,279 |
| Mar 11, 2026 | 4.23 | 4.36 | 4.23 | 4.32 | 4.32 | 1.65% | 117,261 |
| Mar 10, 2026 | 4.13 | 4.27 | 4.08 | 4.25 | 4.25 | 2.66% | 57,694 |
| Mar 9, 2026 | 4.08 | 4.16 | 4.04 | 4.14 | 4.14 | 1.97% | 29,907 |
| Mar 6, 2026 | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | -0.49% | 26,855 |
| Mar 5, 2026 | 4.18 | 4.18 | 4.01 | 4.08 | 4.08 | -2.16% | 52,100 |
| Mar 4, 2026 | 4.09 | 4.21 | 4.08 | 4.17 | 4.17 | 2.21% | 37,100 |
| Mar 3, 2026 | 4.06 | 4.11 | 3.95 | 4.08 | 4.08 | -3.09% | 46,498 |
| Mar 2, 2026 | 4.26 | 4.27 | 4.18 | 4.21 | 4.21 | -0.24% | 125,298 |
| Feb 27, 2026 | 4.32 | 4.32 | 4.21 | 4.22 | 4.22 | -1.17% | 73,442 |
| Feb 26, 2026 | 4.17 | 4.29 | 4.17 | 4.27 | 4.27 | 2.40% | 149,600 |
| Feb 25, 2026 | 4.09 | 4.19 | 4.09 | 4.17 | 4.17 | 1.71% | 106,426 |