BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.700
+0.020 (0.54%)
At close: Jul 24, 2026, 4:00 PM EDT
3.690
-0.010 (-0.27%)
After-hours: Jul 24, 2026, 7:34 PM EDT
LND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.67 | 3.83 | 3.66 | 3.72 | 3.72 | 0.81% | 58,468 |
| Jul 15, 2026 | 3.71 | 3.73 | 3.68 | 3.69 | 3.69 | -0.54% | 11,052 |
| Jul 14, 2026 | 3.67 | 3.73 | 3.67 | 3.71 | 3.71 | 2.49% | 51,200 |
| Jul 13, 2026 | 3.64 | 3.70 | 3.53 | 3.62 | 3.62 | -1.36% | 54,702 |
| Jul 10, 2026 | 3.62 | 3.68 | 3.62 | 3.67 | 3.67 | 1.94% | 33,165 |
| Jul 9, 2026 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | 1.12% | 26,481 |
| Jul 8, 2026 | 3.56 | 3.65 | 3.54 | 3.56 | 3.56 | 0.56% | 25,392 |
| Jul 7, 2026 | 3.60 | 3.62 | 3.52 | 3.54 | 3.54 | -1.94% | 14,753 |
| Jul 6, 2026 | 3.59 | 3.64 | 3.59 | 3.61 | 3.61 | 0.28% | 45,197 |
| Jul 2, 2026 | 3.59 | 3.66 | 3.57 | 3.60 | 3.60 | 0.28% | 64,608 |
| Jul 1, 2026 | 3.56 | 3.59 | 3.55 | 3.59 | 3.59 | 0.56% | 48,924 |
| Jun 30, 2026 | 3.55 | 3.59 | 3.46 | 3.57 | 3.57 | -0.83% | 74,640 |
| Jun 29, 2026 | 3.60 | 3.61 | 3.54 | 3.60 | 3.60 | 0.84% | 71,177 |
| Jun 26, 2026 | 3.48 | 3.60 | 3.48 | 3.57 | 3.57 | 1.71% | 47,792 |
| Jun 25, 2026 | 3.51 | 3.54 | 3.50 | 3.51 | 3.51 | 0.57% | 81,677 |
| Jun 24, 2026 | 3.52 | 3.53 | 3.49 | 3.49 | 3.49 | -1.13% | 58,558 |
| Jun 23, 2026 | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -1.12% | 69,790 |
| Jun 22, 2026 | 3.57 | 3.61 | 3.57 | 3.57 | 3.57 | - | 32,986 |
| Jun 18, 2026 | 3.64 | 3.65 | 3.55 | 3.57 | 3.57 | -1.65% | 54,457 |
| Jun 17, 2026 | 3.68 | 3.71 | 3.62 | 3.63 | 3.63 | -1.63% | 46,221 |
| Jun 16, 2026 | 3.70 | 3.74 | 3.68 | 3.69 | 3.69 | -0.81% | 43,173 |
| Jun 15, 2026 | 3.74 | 3.78 | 3.70 | 3.72 | 3.72 | -0.53% | 49,568 |
| Jun 12, 2026 | 3.71 | 3.80 | 3.71 | 3.74 | 3.74 | - | 36,033 |
| Jun 11, 2026 | 3.70 | 3.75 | 3.68 | 3.74 | 3.74 | 1.08% | 28,706 |
| Jun 10, 2026 | 3.66 | 3.71 | 3.66 | 3.70 | 3.70 | - | 29,729 |
| Jun 9, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.09% | 49,651 |
| Jun 8, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -0.27% | 78,803 |
| Jun 5, 2026 | 3.72 | 3.73 | 3.67 | 3.67 | 3.67 | -2.91% | 95,179 |
| Jun 4, 2026 | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | 1.07% | 69,557 |
| Jun 3, 2026 | 3.81 | 3.81 | 3.71 | 3.74 | 3.74 | -2.60% | 43,722 |
| Jun 2, 2026 | 3.83 | 3.86 | 3.78 | 3.84 | 3.84 | 0.79% | 76,952 |
| Jun 1, 2026 | 3.74 | 3.81 | 3.73 | 3.81 | 3.81 | 1.06% | 21,065 |
| May 29, 2026 | 3.80 | 3.80 | 3.75 | 3.77 | 3.77 | -1.05% | 54,843 |
| May 28, 2026 | 3.82 | 3.82 | 3.80 | 3.81 | 3.81 | - | 20,664 |
| May 27, 2026 | 3.83 | 3.87 | 3.80 | 3.81 | 3.81 | -0.52% | 102,566 |
| May 26, 2026 | 3.87 | 3.87 | 3.79 | 3.83 | 3.83 | 0.52% | 53,588 |
| May 22, 2026 | 3.83 | 3.83 | 3.77 | 3.81 | 3.81 | -1.80% | 37,939 |
| May 21, 2026 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | 2.37% | 77,588 |
| 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% | 72,443 |
| 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 |