São Paulo - Delayed Quote BRL

Terra Santa Propriedades Agrícolas S.A. (LAND3.SA)

Compare
12.77
-0.48
(-3.62%)
At close: January 10 at 6:08:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 13.70 13.70 12.77 12.77 12.77 29,600
Jan 9, 2025 13.53 14.05 13.25 13.25 13.25 23,400
Jan 8, 2025 13.75 13.99 13.61 13.61 13.61 21,000
Jan 7, 2025 13.72 13.94 13.71 13.71 13.71 9,500
Jan 6, 2025 14.32 14.32 13.65 13.69 13.69 28,800
Jan 3, 2025 13.84 14.56 13.55 14.46 14.46 78,200
Jan 2, 2025 13.95 14.19 13.64 13.84 13.84 28,600
Dec 30, 2024 13.89 14.40 13.88 14.06 14.06 71,900
Dec 27, 2024 13.85 13.99 13.40 13.99 13.99 19,300
Dec 26, 2024 13.13 13.70 13.09 13.70 13.70 14,200
Dec 23, 2024 13.12 13.26 12.89 13.22 13.22 13,200
Dec 20, 2024 12.85 13.50 12.71 13.25 13.25 28,500
Dec 19, 2024 13.35 13.37 12.97 12.97 12.97 13,100
Dec 18, 2024 13.77 13.77 13.04 13.25 13.25 435,800
Dec 17, 2024 13.69 13.89 13.36 13.63 13.63 17,700
Dec 16, 2024 13.89 13.97 13.47 13.83 13.83 32,600
Dec 13, 2024 13.48 13.84 13.29 13.60 13.60 37,000
Dec 12, 2024 13.68 13.77 13.14 13.37 13.37 27,600
Dec 11, 2024 13.50 13.81 13.01 13.81 13.81 31,900
Dec 10, 2024 13.15 13.50 13.01 13.50 13.50 18,400
Dec 9, 2024 12.48 13.15 12.38 13.15 13.15 16,600
Dec 6, 2024 12.62 12.85 12.01 12.60 12.60 37,200
Dec 5, 2024 11.52 12.62 11.52 12.62 12.62 37,800
Dec 4, 2024 11.47 11.50 11.20 11.50 11.50 26,400
Dec 3, 2024 11.03 11.50 10.97 11.50 11.50 17,800
Dec 2, 2024 11.01 11.39 11.00 11.02 11.02 34,900
Nov 29, 2024 11.10 11.34 10.97 10.97 10.97 29,100
Nov 28, 2024 11.07 11.34 11.07 11.11 11.11 37,700
Nov 27, 2024 11.30 11.65 11.05 11.05 11.05 39,600
Nov 26, 2024 11.62 11.62 11.29 11.38 11.38 15,600
Nov 25, 2024 11.17 11.51 11.17 11.47 11.47 13,500
Nov 22, 2024 11.15 11.62 11.15 11.30 11.30 23,000
Nov 21, 2024 10.88 11.56 10.88 11.15 11.15 84,100
Nov 19, 2024 11.30 11.93 10.81 10.86 10.86 152,300
Nov 18, 2024 11.37 11.75 11.30 11.30 11.30 19,000
Nov 14, 2024 11.60 11.77 11.31 11.35 11.35 19,000
Nov 13, 2024 11.58 11.79 11.39 11.50 11.50 36,800
Nov 12, 2024 12.21 12.32 11.51 11.55 11.55 60,600
Nov 11, 2024 12.27 12.47 12.17 12.17 12.17 20,600
Nov 8, 2024 12.59 12.59 12.22 12.23 12.23 17,700
Nov 7, 2024 12.54 12.65 12.19 12.25 12.25 21,000
Nov 6, 2024 12.30 12.60 12.22 12.35 12.35 32,400
Nov 5, 2024 12.67 12.95 12.30 12.30 12.30 32,000
Nov 4, 2024 12.41 12.90 12.41 12.66 12.66 15,500
Nov 1, 2024 12.45 12.79 12.41 12.47 12.47 24,700
Oct 31, 2024 12.76 13.01 12.40 12.40 12.40 41,000
Oct 30, 2024 13.35 13.45 12.70 12.77 12.77 68,200
Oct 29, 2024 13.51 13.51 13.02 13.20 13.20 42,400
Oct 28, 2024 13.15 13.54 13.15 13.54 13.54 14,200
Oct 25, 2024 13.63 13.67 13.00 13.16 13.16 32,200
Oct 24, 2024 13.64 13.64 12.53 13.64 13.64 46,200
Oct 23, 2024 13.68 13.68 13.20 13.66 13.66 11,000
Oct 22, 2024 13.31 13.65 12.87 13.57 13.57 59,700
Oct 21, 2024 13.63 13.64 13.37 13.59 13.59 18,400
Oct 18, 2024 13.46 13.63 13.37 13.62 13.62 35,000
Oct 17, 2024 12.84 13.51 12.63 13.45 13.45 100,000
Oct 16, 2024 13.53 13.54 12.79 12.79 12.79 475,200
Oct 15, 2024 13.27 13.54 13.25 13.44 13.44 18,300
Oct 14, 2024 13.40 13.54 13.16 13.44 13.44 23,800
Oct 11, 2024 13.17 13.47 12.85 13.39 13.39 22,300
Oct 10, 2024 13.19 13.19 12.59 13.03 13.03 14,800
Oct 9, 2024 13.33 13.33 12.71 13.00 13.00 18,800
Oct 8, 2024 12.97 13.20 12.93 13.20 13.20 20,300
Oct 7, 2024 12.89 13.09 12.72 13.00 13.00 18,900
Oct 4, 2024 12.94 12.94 12.50 12.92 12.92 19,000
Oct 3, 2024 12.87 12.99 12.21 12.99 12.99 28,100
Oct 2, 2024 12.33 13.07 12.23 12.87 12.87 33,500
Oct 1, 2024 12.20 12.35 12.10 12.21 12.21 16,900
Sep 30, 2024 12.61 13.04 12.20 12.20 12.20 66,600
Sep 27, 2024 12.75 13.15 12.70 12.75 12.75 26,600
Sep 26, 2024 12.70 13.01 12.54 12.68 12.68 28,700
Sep 25, 2024 12.80 13.12 12.70 12.70 12.70 57,900
Sep 24, 2024 13.15 13.50 12.87 12.87 12.87 33,800
Sep 23, 2024 13.49 13.49 13.10 13.10 13.10 24,900
Sep 20, 2024 13.65 13.86 13.42 13.42 13.42 139,600
Sep 19, 2024 13.80 14.20 13.74 13.92 13.92 88,200
Sep 18, 2024 14.02 14.38 13.87 13.88 13.88 26,300
Sep 17, 2024 13.92 14.39 13.91 14.02 14.02 33,600
Sep 16, 2024 13.80 14.40 13.25 14.24 14.24 112,800
Sep 13, 2024 12.78 13.80 12.78 13.79 13.79 249,500
Sep 12, 2024 12.61 13.07 12.50 12.90 12.90 101,200
Sep 11, 2024 12.26 12.86 12.26 12.78 12.78 55,700
Sep 10, 2024 12.26 12.54 11.88 12.44 12.44 49,700
Sep 9, 2024 12.46 12.46 11.63 12.24 12.24 88,800
Sep 6, 2024 12.38 12.38 12.20 12.28 12.28 10,100
Sep 5, 2024 12.36 12.53 12.11 12.38 12.38 29,700
Sep 4, 2024 12.31 12.46 12.11 12.12 12.12 37,000
Sep 3, 2024 12.73 12.99 12.29 12.29 12.29 90,600
Sep 2, 2024 12.70 13.21 12.70 12.74 12.74 87,500
Aug 30, 2024 12.61 13.08 12.42 12.70 12.70 101,000
Aug 29, 2024 13.68 13.97 12.01 12.80 12.80 398,200
Aug 28, 2024 14.16 14.17 13.65 13.95 13.95 110,300
Aug 27, 2024 14.27 15.09 13.63 14.05 14.05 187,700
Aug 26, 2024 13.38 14.90 13.05 14.24 14.24 312,700
Aug 23, 2024 12.88 13.38 12.88 13.19 13.19 20,600
Aug 22, 2024 12.67 12.73 12.35 12.73 12.73 24,200
Aug 21, 2024 11.98 12.61 11.98 12.50 12.50 33,000
Aug 20, 2024 12.20 12.79 11.97 11.97 11.97 117,700
Aug 19, 2024 12.05 12.37 11.86 12.13 12.13 35,700
Aug 16, 2024 12.64 12.64 12.03 12.05 12.05 71,900
Aug 15, 2024 13.48 13.48 12.63 12.80 12.80 52,400
Aug 14, 2024 13.21 13.58 13.00 13.20 13.20 40,700
Aug 13, 2024 13.28 13.58 13.15 13.19 13.19 12,100
Aug 12, 2024 13.11 13.45 13.11 13.23 13.23 15,900
Aug 9, 2024 13.13 13.39 13.06 13.16 13.16 29,000
Aug 8, 2024 13.52 13.79 13.10 13.20 13.20 30,300
Aug 7, 2024 13.84 14.19 13.41 13.41 13.41 16,400
Aug 6, 2024 14.25 14.75 13.84 13.84 13.84 58,400
Aug 5, 2024 14.25 14.60 13.87 14.21 14.21 21,900
Aug 2, 2024 14.26 14.74 14.24 14.53 14.53 8,500
Aug 1, 2024 13.80 14.50 13.68 14.50 14.50 22,200
Jul 31, 2024 14.28 14.55 13.82 13.82 13.82 46,100
Jul 30, 2024 14.64 14.75 14.16 14.28 14.28 17,500
Jul 29, 2024 14.66 14.89 14.44 14.70 14.70 136,700
Jul 26, 2024 14.33 15.00 14.33 14.70 14.70 37,900
Jul 25, 2024 14.20 14.86 13.64 14.51 14.51 167,800
Jul 24, 2024 14.07 14.25 13.82 14.20 14.20 430,700
Jul 23, 2024 14.73 14.73 13.94 13.95 13.95 61,000
Jul 22, 2024 14.37 14.96 14.24 14.51 14.51 31,100
Jul 19, 2024 14.57 14.57 14.16 14.25 14.25 27,300
Jul 18, 2024 14.66 14.66 14.19 14.24 14.24 33,800
Jul 17, 2024 14.74 14.95 14.45 14.49 14.49 26,200
Jul 16, 2024 14.59 14.96 14.36 14.74 14.74 23,400
Jul 15, 2024 14.50 14.69 14.32 14.56 14.56 23,200
Jul 12, 2024 14.25 14.74 14.22 14.23 14.23 196,200
Jul 11, 2024 14.24 14.27 14.07 14.24 14.24 38,500
Jul 10, 2024 14.23 14.39 14.00 14.00 14.00 66,500
Jul 9, 2024 14.23 14.50 14.04 14.23 14.23 49,400
Jul 8, 2024 14.94 14.94 14.20 14.20 14.20 55,800
Jul 5, 2024 15.58 15.58 14.63 14.63 14.63 73,500
Jul 4, 2024 14.67 15.43 14.67 15.20 15.20 54,300
Jul 3, 2024 14.69 14.97 14.49 14.85 14.85 56,300
Jul 2, 2024 14.47 14.65 14.17 14.65 14.65 30,800
Jul 1, 2024 14.52 14.61 14.22 14.32 14.32 48,700
Jun 28, 2024 14.81 15.02 14.35 14.40 14.40 69,900
Jun 27, 2024 14.93 15.01 14.73 14.90 14.90 16,200
Jun 26, 2024 15.14 15.14 14.65 14.80 14.80 69,400
Jun 25, 2024 15.09 15.46 15.04 15.37 15.37 14,500
Jun 24, 2024 15.72 15.77 15.12 15.12 15.12 201,600
Jun 21, 2024 15.62 15.62 15.01 15.62 15.62 44,000
Jun 20, 2024 15.39 15.69 14.91 15.69 15.69 222,600
Jun 19, 2024 15.36 15.36 14.82 15.15 15.15 24,400
Jun 18, 2024 15.80 15.89 15.04 15.04 15.04 52,700
Jun 17, 2024 15.85 15.94 15.40 15.85 15.85 158,300
Jun 14, 2024 15.86 16.15 15.57 15.91 15.91 169,100
Jun 13, 2024 15.99 16.29 15.50 16.29 16.29 35,300
Jun 12, 2024 15.81 15.99 15.21 15.82 15.82 45,700
Jun 11, 2024 16.04 16.04 15.79 15.80 15.80 38,700
Jun 10, 2024 16.20 16.20 15.76 16.05 16.05 30,900
Jun 7, 2024 15.99 16.00 15.80 16.00 16.00 35,400
Jun 6, 2024 16.08 16.16 15.79 15.99 15.99 35,700
Jun 5, 2024 15.80 16.06 15.74 15.80 15.80 36,100
Jun 4, 2024 15.75 16.30 15.75 15.90 15.90 63,300
Jun 3, 2024 15.49 16.39 15.25 15.90 15.90 119,600
May 31, 2024 15.44 15.75 15.17 15.49 15.49 43,700
May 29, 2024 14.99 15.46 14.89 15.44 15.44 56,000
May 28, 2024 14.71 15.07 14.71 14.84 14.84 62,500
May 27, 2024 15.09 15.09 14.73 14.77 14.77 38,800
May 24, 2024 15.10 15.10 14.80 14.81 14.81 58,700
May 23, 2024 15.13 15.19 14.83 15.10 15.10 15,100
May 22, 2024 15.18 15.26 14.92 15.15 15.15 45,400
May 21, 2024 15.11 15.24 14.87 15.05 15.05 12,700
May 20, 2024 14.77 15.42 14.69 15.00 15.00 63,700
May 17, 2024 15.54 15.56 14.58 14.82 14.82 37,900
May 16, 2024 14.71 15.54 14.70 15.37 15.37 43,400
May 15, 2024 14.23 15.13 14.23 14.77 14.77 44,000
May 14, 2024 14.35 14.73 14.26 14.46 14.46 75,600
May 13, 2024 15.00 15.18 14.59 14.65 14.65 27,800
May 10, 2024 15.30 15.30 14.71 14.90 14.90 52,000
May 9, 2024 15.08 15.26 14.80 15.26 15.26 15,500
May 8, 2024 15.50 15.50 15.10 15.10 15.10 19,700
May 7, 2024 15.40 15.52 15.00 15.33 15.33 30,200
May 6, 2024 15.58 15.75 15.20 15.40 15.40 27,000
May 3, 2024 15.17 15.82 15.01 15.58 15.58 105,100
May 2, 2024 15.04 15.52 14.62 15.15 15.15 51,900
Apr 30, 2024 14.39 15.75 14.39 15.36 15.36 62,000
Apr 29, 2024 0.09 Dividend
Apr 29, 2024 14.48 15.00 14.30 14.30 14.30 69,500
Apr 26, 2024 15.00 15.32 14.49 14.72 14.63 37,100
Apr 25, 2024 15.40 15.68 15.00 15.00 14.91 36,700
Apr 24, 2024 15.38 15.38 15.14 15.30 15.21 11,200
Apr 23, 2024 15.28 15.39 15.10 15.34 15.25 17,600
Apr 22, 2024 15.28 15.28 14.80 15.25 15.16 50,000
Apr 19, 2024 15.23 15.27 14.80 15.00 14.91 43,000
Apr 18, 2024 14.38 15.15 14.38 15.15 15.06 30,800
Apr 17, 2024 14.48 14.57 14.32 14.32 14.24 37,900
Apr 16, 2024 14.61 14.72 14.18 14.51 14.42 70,600
Apr 15, 2024 14.03 15.00 14.03 14.50 14.41 69,500
Apr 12, 2024 14.26 14.38 13.56 14.30 14.22 108,000
Apr 11, 2024 14.79 15.20 14.40 14.54 14.45 66,300
Apr 10, 2024 13.35 15.26 13.35 14.70 14.61 435,000
Apr 9, 2024 12.10 12.99 12.10 12.99 12.91 279,600
Apr 8, 2024 12.25 12.52 12.00 12.15 12.08 189,800
Apr 5, 2024 13.18 13.38 12.20 12.25 12.18 568,100
Apr 4, 2024 13.44 13.61 12.92 12.92 12.84 79,800
Apr 3, 2024 14.05 14.06 13.42 13.42 13.34 131,200
Apr 2, 2024 14.46 14.66 13.93 14.06 13.98 212,900
Apr 1, 2024 14.88 15.04 14.42 14.42 14.33 29,600
Mar 28, 2024 15.26 15.33 14.94 14.94 14.85 47,900
Mar 27, 2024 15.19 15.39 14.81 15.18 15.09 164,200
Mar 26, 2024 14.99 15.14 14.71 14.88 14.79 94,700
Mar 25, 2024 16.37 16.37 15.37 15.37 15.28 51,600
Mar 22, 2024 16.43 16.47 16.05 16.12 16.02 29,200
Mar 21, 2024 17.30 17.31 16.56 16.61 16.51 21,000
Mar 20, 2024 16.90 17.11 16.40 17.05 16.95 14,400
Mar 19, 2024 17.50 17.51 15.67 16.89 16.79 253,600
Mar 18, 2024 18.94 18.94 17.50 17.98 17.87 61,100
Mar 15, 2024 18.22 18.99 17.93 18.70 18.59 36,500
Mar 14, 2024 18.37 18.45 17.84 18.25 18.14 16,400
Mar 13, 2024 17.99 18.40 17.91 18.15 18.04 76,800
Mar 12, 2024 17.65 17.99 17.09 17.90 17.79 53,900
Mar 11, 2024 17.28 17.94 17.28 17.55 17.45 51,900
Mar 8, 2024 16.90 17.68 16.90 17.28 17.18 35,100
Mar 7, 2024 16.82 16.97 16.53 16.96 16.86 14,300
Mar 6, 2024 16.70 16.90 16.55 16.71 16.61 13,800
Mar 5, 2024 16.71 16.93 16.56 16.81 16.71 33,900
Mar 4, 2024 16.71 16.94 16.39 16.94 16.84 15,200
Mar 1, 2024 16.72 16.82 16.40 16.60 16.50 19,100
Feb 29, 2024 16.80 16.99 16.64 16.75 16.65 51,900
Feb 28, 2024 16.40 17.00 16.40 16.80 16.70 27,000
Feb 27, 2024 15.88 16.50 15.88 16.50 16.40 33,200
Feb 26, 2024 15.90 16.24 15.63 15.88 15.79 42,000
Feb 23, 2024 15.57 16.02 15.40 15.92 15.83 18,600
Feb 22, 2024 15.53 16.32 15.45 15.63 15.54 57,900
Feb 21, 2024 15.30 15.57 15.21 15.53 15.44 236,400
Feb 20, 2024 15.09 15.65 15.09 15.33 15.24 24,300
Feb 19, 2024 15.30 15.72 15.30 15.32 15.23 20,900
Feb 16, 2024 15.16 15.72 15.15 15.36 15.27 33,600
Feb 15, 2024 14.79 15.66 14.67 15.28 15.19 60,100
Feb 14, 2024 15.00 15.06 14.70 14.70 14.61 54,000
Feb 9, 2024 14.54 15.40 14.03 14.87 14.78 107,600
Feb 8, 2024 14.90 15.21 14.61 14.68 14.59 156,000
Feb 7, 2024 14.89 15.17 14.72 15.00 14.91 64,900
Feb 6, 2024 14.80 15.06 14.49 14.91 14.82 71,500
Feb 5, 2024 14.95 15.30 14.71 14.82 14.73 45,500
Feb 2, 2024 15.56 15.61 14.90 14.92 14.83 144,700
Feb 1, 2024 15.77 15.94 15.60 15.60 15.51 49,000
Jan 31, 2024 16.01 16.40 15.76 15.76 15.67 196,700
Jan 30, 2024 16.45 16.45 16.00 16.00 15.91 15,300
Jan 29, 2024 16.80 16.80 16.25 16.25 16.15 6,300
Jan 26, 2024 16.35 16.88 16.30 16.63 16.53 42,100
Jan 25, 2024 16.67 16.68 16.13 16.38 16.28 32,500
Jan 24, 2024 16.65 16.65 15.76 16.49 16.39 123,500
Jan 23, 2024 16.57 17.20 16.50 16.50 16.40 77,000
Jan 22, 2024 16.03 16.87 16.03 16.65 16.55 59,500
Jan 19, 2024 15.85 16.24 15.77 16.03 15.94 15,500
Jan 18, 2024 16.00 16.20 15.76 15.84 15.75 15,300
Jan 17, 2024 16.10 16.25 15.77 15.98 15.89 26,500
Jan 16, 2024 16.00 16.00 15.72 15.93 15.84 18,000
Jan 15, 2024 16.32 16.32 15.90 16.00 15.91 34,000
Jan 12, 2024 16.29 16.63 16.11 16.19 16.09 31,900
Jan 11, 2024 16.14 16.35 16.06 16.20 16.10 31,400
Jan 10, 2024 16.77 16.77 16.12 16.25 16.15 45,600