BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.530
+0.010 (0.28%)
Sep 25, 2026, 12:21 PM EDT - Market open
LND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | - | -0.14% | 2,167 |
| 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 |
| Aug 5, 2026 | 3.66 | 3.66 | 3.56 | 3.61 | 3.61 | - | 20,450 |
| Aug 4, 2026 | 3.67 | 3.69 | 3.60 | 3.61 | 3.61 | -1.63% | 18,775 |
| Aug 3, 2026 | 3.77 | 3.77 | 3.62 | 3.67 | 3.67 | -2.13% | 17,925 |
| Jul 31, 2026 | 3.72 | 3.78 | 3.69 | 3.75 | 3.75 | 1.08% | 32,790 |
| Jul 30, 2026 | 3.68 | 3.72 | 3.68 | 3.71 | 3.71 | 1.64% | 8,320 |
| Jul 29, 2026 | 3.67 | 3.69 | 3.64 | 3.65 | 3.65 | -0.27% | 28,428 |
| Jul 28, 2026 | 3.71 | 3.72 | 3.64 | 3.66 | 3.66 | -0.54% | 26,511 |
| Jul 27, 2026 | 3.70 | 3.71 | 3.66 | 3.68 | 3.68 | -0.54% | 12,969 |
| Jul 24, 2026 | 3.69 | 3.74 | 3.67 | 3.70 | 3.70 | 0.54% | 27,966 |
| Jul 23, 2026 | 3.72 | 3.79 | 3.64 | 3.68 | 3.68 | -2.90% | 50,238 |
| Jul 22, 2026 | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | 0.26% | 16,226 |
| Jul 21, 2026 | 3.78 | 3.88 | 3.75 | 3.78 | 3.78 | -0.53% | 38,095 |
| Jul 20, 2026 | 3.75 | 3.84 | 3.71 | 3.80 | 3.80 | 1.88% | 48,042 |
| Jul 17, 2026 | 3.73 | 3.78 | 3.70 | 3.73 | 3.73 | 0.27% | 16,514 |