BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.03 | 5.09 | 4.97 | 5.09 | 5.09 | 37,856 |
| May 02, 2024 | 5.07 | 5.07 | 4.89 | 4.95 | 4.95 | 45,100 |
| May 01, 2024 | 4.97 | 5.00 | 4.90 | 4.92 | 4.92 | 12,700 |
| Apr 30, 2024 | 5.10 | 5.10 | 4.97 | 5.01 | 5.01 | 80,900 |
| Apr 29, 2024 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 139,000 |
| Apr 26, 2024 | 4.87 | 4.96 | 4.86 | 4.95 | 4.95 | 15,000 |
| Apr 25, 2024 | 4.91 | 4.91 | 4.82 | 4.82 | 4.82 | 20,600 |
| Apr 24, 2024 | 4.98 | 5.01 | 4.95 | 4.99 | 4.99 | 27,200 |
| Apr 23, 2024 | 5.04 | 5.04 | 4.92 | 4.99 | 4.99 | 19,300 |
| Apr 22, 2024 | 5.05 | 5.05 | 4.95 | 4.97 | 4.97 | 11,300 |
| Apr 19, 2024 | 4.80 | 5.02 | 4.80 | 5.01 | 5.01 | 54,300 |
| Apr 18, 2024 | 4.81 | 4.83 | 4.74 | 4.80 | 4.80 | 20,200 |
| Apr 17, 2024 | 4.82 | 4.82 | 4.72 | 4.74 | 4.74 | 34,700 |
| Apr 16, 2024 | 4.75 | 4.82 | 4.66 | 4.82 | 4.82 | 51,200 |
| Apr 15, 2024 | 4.78 | 4.78 | 4.73 | 4.75 | 4.75 | 35,500 |
| Apr 12, 2024 | 4.92 | 4.92 | 4.78 | 4.81 | 4.81 | 54,300 |
| Apr 11, 2024 | 4.91 | 5.10 | 4.85 | 4.95 | 4.95 | 69,000 |
| Apr 10, 2024 | 5.11 | 5.11 | 4.90 | 4.95 | 4.95 | 30,700 |
| Apr 09, 2024 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 32,400 |
| Apr 08, 2024 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 62,800 |
| Apr 05, 2024 | 4.92 | 4.94 | 4.83 | 4.88 | 4.88 | 31,200 |
| Apr 04, 2024 | 4.92 | 5.01 | 4.90 | 4.92 | 4.92 | 78,100 |
| Apr 03, 2024 | 4.91 | 4.93 | 4.80 | 4.93 | 4.93 | 24,100 |
| Apr 02, 2024 | 4.94 | 4.97 | 4.90 | 4.92 | 4.92 | 27,700 |
| Apr 01, 2024 | 4.96 | 4.98 | 4.88 | 4.98 | 4.98 | 32,800 |
| Mar 28, 2024 | 4.95 | 4.97 | 4.89 | 4.97 | 4.97 | 25,800 |
| Mar 27, 2024 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 77,900 |
| Mar 26, 2024 | 4.83 | 4.83 | 4.77 | 4.82 | 4.82 | 59,800 |
| Mar 25, 2024 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | 20,100 |
| Mar 22, 2024 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | 23,200 |
| Mar 21, 2024 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 46,900 |
| Mar 20, 2024 | 4.73 | 4.77 | 4.70 | 4.77 | 4.77 | 43,900 |
| Mar 19, 2024 | 4.69 | 4.72 | 4.69 | 4.70 | 4.70 | 36,900 |
| Mar 18, 2024 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | 41,100 |
| Mar 15, 2024 | 4.72 | 4.74 | 4.71 | 4.71 | 4.71 | 14,400 |
| Mar 14, 2024 | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | 30,100 |
| Mar 13, 2024 | 4.81 | 4.81 | 4.76 | 4.79 | 4.79 | 15,500 |
| Mar 12, 2024 | 4.83 | 4.83 | 4.77 | 4.78 | 4.78 | 14,900 |
| Mar 11, 2024 | 4.79 | 4.83 | 4.77 | 4.83 | 4.83 | 121,700 |
| Mar 08, 2024 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | 40,600 |
| Mar 07, 2024 | 4.80 | 4.83 | 4.80 | 4.81 | 4.81 | 61,900 |
| Mar 06, 2024 | 4.79 | 4.81 | 4.76 | 4.81 | 4.81 | 54,700 |
| Mar 05, 2024 | 4.81 | 4.85 | 4.79 | 4.79 | 4.79 | 56,300 |
| Mar 04, 2024 | 4.78 | 4.81 | 4.77 | 4.81 | 4.81 | 52,300 |
| Mar 01, 2024 | 4.82 | 4.82 | 4.76 | 4.79 | 4.79 | 22,100 |
| Feb 29, 2024 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 33,000 |
| Feb 28, 2024 | 4.81 | 4.85 | 4.76 | 4.79 | 4.79 | 43,500 |
| Feb 27, 2024 | 4.83 | 4.84 | 4.78 | 4.78 | 4.78 | 14,400 |
| Feb 26, 2024 | 4.73 | 4.76 | 4.70 | 4.72 | 4.72 | 18,600 |
| Feb 23, 2024 | 4.80 | 4.81 | 4.72 | 4.73 | 4.73 | 39,400 |
| Feb 22, 2024 | 4.83 | 4.87 | 4.80 | 4.80 | 4.80 | 27,300 |
| Feb 21, 2024 | 4.89 | 4.89 | 4.79 | 4.80 | 4.80 | 22,100 |
| Feb 20, 2024 | 4.80 | 4.86 | 4.79 | 4.83 | 4.83 | 30,000 |
| Feb 16, 2024 | 4.75 | 4.84 | 4.72 | 4.81 | 4.81 | 132,000 |
| Feb 15, 2024 | 4.80 | 4.87 | 4.78 | 4.87 | 4.87 | 64,100 |
| Feb 14, 2024 | 4.96 | 4.98 | 4.72 | 4.77 | 4.77 | 81,200 |
| Feb 13, 2024 | 4.91 | 4.96 | 4.77 | 4.86 | 4.86 | 26,100 |
| Feb 12, 2024 | 4.94 | 4.97 | 4.87 | 4.96 | 4.96 | 21,600 |
| Feb 09, 2024 | 4.83 | 4.90 | 4.82 | 4.86 | 4.86 | 46,600 |
| Feb 08, 2024 | 4.92 | 4.95 | 4.82 | 4.95 | 4.95 | 89,000 |
| Feb 07, 2024 | 4.96 | 5.00 | 4.91 | 4.96 | 4.96 | 104,000 |
| Feb 06, 2024 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | 31,300 |
| Feb 05, 2024 | 5.04 | 5.04 | 4.88 | 4.91 | 4.91 | 50,200 |
| Feb 02, 2024 | 4.98 | 5.05 | 4.97 | 5.04 | 5.04 | 35,800 |
| Feb 01, 2024 | 5.02 | 5.06 | 4.92 | 5.01 | 5.01 | 44,300 |
| Jan 31, 2024 | 5.12 | 5.12 | 4.96 | 5.02 | 5.02 | 29,000 |
| Jan 30, 2024 | 5.00 | 5.09 | 4.97 | 5.09 | 5.09 | 22,000 |
| Jan 29, 2024 | 5.12 | 5.12 | 4.98 | 5.03 | 5.03 | 34,100 |
| Jan 26, 2024 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | 69,400 |
| Jan 25, 2024 | 5.12 | 5.14 | 5.06 | 5.10 | 5.10 | 51,400 |
| Jan 24, 2024 | 5.18 | 5.20 | 5.02 | 5.02 | 5.02 | 41,800 |
| Jan 23, 2024 | 5.00 | 5.11 | 4.99 | 5.08 | 5.08 | 30,200 |
| Jan 22, 2024 | 4.97 | 4.99 | 4.92 | 4.99 | 4.99 | 25,800 |
| Jan 19, 2024 | 5.02 | 5.06 | 4.99 | 5.04 | 5.04 | 28,000 |
| Jan 18, 2024 | 5.01 | 5.02 | 4.97 | 4.99 | 4.99 | 17,000 |
| Jan 17, 2024 | 5.13 | 5.13 | 5.05 | 5.08 | 5.08 | 21,900 |
| Jan 16, 2024 | 5.11 | 5.11 | 5.01 | 5.06 | 5.06 | 43,500 |
| Jan 12, 2024 | 5.22 | 5.23 | 5.08 | 5.16 | 5.16 | 37,100 |
| Jan 11, 2024 | 5.15 | 5.15 | 5.00 | 5.13 | 5.13 | 39,600 |
| Jan 10, 2024 | 5.11 | 5.14 | 5.08 | 5.12 | 5.12 | 26,800 |
| Jan 09, 2024 | 5.18 | 5.23 | 5.12 | 5.19 | 5.19 | 19,700 |
| Jan 08, 2024 | 5.28 | 5.28 | 5.21 | 5.23 | 5.23 | 37,800 |
| Jan 05, 2024 | 5.21 | 5.30 | 5.15 | 5.22 | 5.22 | 66,200 |
| Jan 04, 2024 | 5.17 | 5.23 | 5.17 | 5.21 | 5.21 | 34,900 |
| Jan 03, 2024 | 5.25 | 5.30 | 5.20 | 5.22 | 5.22 | 40,200 |
| Jan 02, 2024 | 5.35 | 5.40 | 5.25 | 5.29 | 5.29 | 27,100 |
| Dec 29, 2023 | 5.41 | 5.43 | 5.24 | 5.28 | 5.28 | 27,800 |
| Dec 28, 2023 | 5.55 | 5.55 | 5.42 | 5.43 | 5.43 | 94,700 |
| Dec 27, 2023 | 5.36 | 5.52 | 5.35 | 5.50 | 5.50 | 76,700 |
| Dec 26, 2023 | 5.22 | 5.41 | 5.16 | 5.36 | 5.36 | 93,800 |
| Dec 22, 2023 | 5.20 | 5.29 | 5.20 | 5.20 | 5.20 | 74,400 |
| Dec 21, 2023 | 5.34 | 5.34 | 5.19 | 5.23 | 5.23 | 106,200 |
| Dec 20, 2023 | 5.48 | 5.48 | 5.20 | 5.20 | 5.20 | 115,700 |
| Dec 19, 2023 | 5.40 | 5.46 | 5.31 | 5.43 | 5.43 | 39,300 |
| Dec 18, 2023 | 5.35 | 5.35 | 5.19 | 5.25 | 5.25 | 27,300 |
| Dec 15, 2023 | 5.18 | 5.26 | 5.16 | 5.25 | 5.25 | 14,000 |
| Dec 14, 2023 | 5.13 | 5.30 | 5.13 | 5.20 | 5.20 | 72,100 |
| Dec 13, 2023 | 4.93 | 5.12 | 4.93 | 5.08 | 5.08 | 24,700 |
| Dec 12, 2023 | 4.95 | 4.97 | 4.89 | 4.95 | 4.95 | 77,900 |
| Dec 11, 2023 | 5.00 | 5.00 | 4.90 | 4.95 | 4.95 | 36,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.