BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.635
+0.035 (0.97%)
Jul 6, 2026, 3:09 PM EDT - Market open
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 3.59 | 3.64 | 3.59 | 3.64 | - | 0.97% | 38,975 |
| 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 |
| 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 |