NYSE - Delayed Quote USD

BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)

Compare
3.5900
-0.0450
(-1.24%)
At close: January 10 at 4:00:02 PM EST
3.6900
+0.10
+(2.79%)
After hours: January 10 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.6300 3.6300 3.5600 3.5900 3.5900 59,200
Jan 8, 2025 3.6800 3.6800 3.6200 3.6400 3.6400 25,300
Jan 7, 2025 3.7000 3.7400 3.6500 3.6800 3.6800 34,500
Jan 6, 2025 3.6200 3.6800 3.6200 3.6600 3.6600 66,300
Jan 3, 2025 3.6900 3.6900 3.5700 3.6200 3.6200 79,100
Jan 2, 2025 3.6000 3.7800 3.5900 3.6700 3.6700 44,900
Dec 31, 2024 3.6000 3.7800 3.5400 3.6100 3.6100 73,100
Dec 30, 2024 3.6000 3.6000 3.5200 3.5500 3.5500 65,000
Dec 27, 2024 3.6100 3.6100 3.5700 3.5900 3.5900 84,100
Dec 26, 2024 3.5700 3.6400 3.5700 3.6100 3.6100 55,800
Dec 24, 2024 3.5900 3.6500 3.5600 3.6000 3.6000 24,100
Dec 23, 2024 3.7200 3.7200 3.5500 3.6000 3.6000 79,700
Dec 20, 2024 3.6700 3.7600 3.6700 3.7200 3.7200 70,000
Dec 19, 2024 3.6100 3.7300 3.6100 3.6800 3.6800 67,100
Dec 18, 2024 3.7400 3.7400 3.5900 3.6100 3.6100 184,800
Dec 17, 2024 3.8000 3.8000 3.7300 3.7700 3.7700 66,800
Dec 16, 2024 3.8300 3.8400 3.7800 3.7900 3.7900 66,400
Dec 13, 2024 3.8300 3.8500 3.8100 3.8300 3.8300 43,300
Dec 12, 2024 3.8600 3.9300 3.7900 3.8500 3.8500 91,800
Dec 11, 2024 3.8700 3.9400 3.8200 3.8700 3.8700 220,100
Dec 10, 2024 3.8700 3.9200 3.8700 3.9100 3.9100 63,700
Dec 9, 2024 3.8700 3.8800 3.8300 3.8500 3.8500 79,500
Dec 6, 2024 3.9400 3.9400 3.8200 3.8600 3.8600 80,100
Dec 5, 2024 3.9300 4.0300 3.9100 3.9200 3.9200 73,800
Dec 4, 2024 3.8600 3.9400 3.8600 3.9200 3.9200 102,400
Dec 3, 2024 3.9200 3.9200 3.8800 3.9000 3.9000 98,400
Dec 2, 2024 3.9900 3.9900 3.8900 3.9500 3.9500 64,100
Nov 29, 2024 3.9600 4.0000 3.8900 3.9900 3.9900 92,300
Nov 27, 2024 4.1400 4.1400 4.0300 4.0400 4.0400 61,000
Nov 26, 2024 4.1700 4.1800 4.1200 4.1400 4.1400 48,600
Nov 25, 2024 4.1400 4.1600 4.1200 4.1500 4.1500 36,300
Nov 22, 2024 4.1000 4.1500 4.0800 4.1400 4.1400 63,500
Nov 21, 2024 4.1100 4.1400 4.0800 4.1200 4.1200 41,000
Nov 20, 2024 4.1600 4.2500 4.1300 4.1700 4.1700 23,900
Nov 19, 2024 4.1700 4.1700 4.1200 4.1400 4.1400 14,300
Nov 18, 2024 4.1700 4.2100 4.1300 4.2000 4.2000 52,600
Nov 15, 2024 4.1600 4.1800 4.0700 4.1800 4.1800 37,700
Nov 14, 2024 4.0500 4.1900 4.0500 4.1500 4.1500 53,700
Nov 13, 2024 4.0900 4.0900 4.0200 4.0800 4.0800 51,900
Nov 12, 2024 4.1100 4.1200 4.0600 4.0900 4.0900 26,500
Nov 11, 2024 4.1200 4.1200 4.0600 4.1000 4.1000 125,300
Nov 8, 2024 4.1100 4.1800 4.0600 4.1800 4.1800 48,400
Nov 7, 2024 4.3200 4.3900 4.1600 4.1800 4.1800 65,500
Nov 6, 2024 4.1700 4.3300 4.1700 4.3200 4.3200 103,200
Nov 5, 2024 4.1000 4.2200 4.1000 4.1900 4.1900 68,200
Nov 4, 2024 4.1000 4.1600 4.1000 4.1400 4.1400 63,500
Nov 1, 2024 4.0900 4.1000 4.0500 4.0600 4.0600 56,500
Oct 31, 2024 4.1200 4.1500 4.0900 4.0900 4.0900 47,500
Oct 30, 2024 4.1100 4.1400 4.1100 4.1400 4.1400 39,100
Oct 29, 2024 4.1700 4.1800 4.1100 4.1300 4.1300 97,600
Oct 28, 2024 4.2200 4.2200 4.1700 4.1900 4.1900 50,300
Oct 25, 2024 4.2800 4.2800 4.1500 4.1700 4.1700 76,800
Oct 24, 2024 4.2400 4.2600 4.1400 4.2600 4.2600 82,200
Oct 23, 2024 4.5000 4.5000 4.3600 4.4500 4.4500 68,300
Oct 22, 2024 4.4400 4.5000 4.3300 4.5000 4.5000 99,400
Oct 21, 2024 4.4000 4.4400 4.3500 4.4400 4.4400 90,200
Oct 18, 2024 4.4200 4.4200 4.3300 4.3500 4.3500 85,800
Oct 17, 2024 4.4100 4.4300 4.3400 4.3900 4.3900 95,100
Oct 16, 2024 4.4000 4.4400 4.3800 4.4200 4.4200 62,900
Oct 15, 2024 4.5400 4.5400 4.4100 4.4400 4.4400 62,100
Oct 14, 2024 4.5100 4.5800 4.4400 4.5800 4.5800 28,600
Oct 11, 2024 4.4900 4.4900 4.4100 4.4700 4.4700 52,600
Oct 10, 2024 4.5800 4.5800 4.4600 4.4900 4.4900 51,700
Oct 9, 2024 4.5900 4.5900 4.5000 4.5300 4.5300 52,200
Oct 8, 2024 4.6100 4.6700 4.5800 4.5900 4.5900 39,800
Oct 7, 2024 4.6700 4.6800 4.6200 4.6500 4.6500 37,200
Oct 4, 2024 4.6500 4.6600 4.6200 4.6300 4.6300 43,300
Oct 3, 2024 4.7200 4.7200 4.6100 4.6800 4.6800 24,600
Oct 2, 2024 4.6800 4.7300 4.6800 4.7000 4.7000 15,800
Oct 1, 2024 4.6700 4.7100 4.6400 4.6400 4.6400 35,900
Sep 30, 2024 4.6900 4.7000 4.6500 4.6900 4.6900 27,600
Sep 27, 2024 4.7100 4.7100 4.6600 4.7100 4.7100 46,800
Sep 26, 2024 4.7400 4.7500 4.6900 4.7200 4.7200 31,700
Sep 25, 2024 4.7000 4.7500 4.6700 4.7000 4.7000 32,800
Sep 24, 2024 4.7000 4.7400 4.6700 4.6800 4.6800 28,700
Sep 23, 2024 4.6400 4.6800 4.5900 4.6400 4.6400 47,500
Sep 20, 2024 4.7400 4.7500 4.6200 4.6200 4.6200 76,600
Sep 19, 2024 4.9200 4.9200 4.7600 4.7900 4.7900 47,000
Sep 18, 2024 4.9000 4.9100 4.8400 4.8500 4.8500 79,500
Sep 17, 2024 4.9700 4.9700 4.8200 4.8600 4.8600 124,200
Sep 16, 2024 4.9000 4.9700 4.8900 4.9700 4.9700 55,800
Sep 13, 2024 4.8000 4.8800 4.8000 4.8600 4.8600 39,400
Sep 12, 2024 4.7200 4.7900 4.6600 4.7900 4.7900 39,900
Sep 11, 2024 4.7400 4.7400 4.6200 4.7000 4.7000 30,100
Sep 10, 2024 4.7300 4.7300 4.6200 4.7200 4.7200 26,500
Sep 9, 2024 4.7500 4.7500 4.6700 4.7100 4.7100 34,800
Sep 6, 2024 4.7800 4.8000 4.7300 4.7500 4.7500 11,300
Sep 5, 2024 4.6900 4.7800 4.6900 4.7800 4.7800 32,200
Sep 4, 2024 4.6600 4.7200 4.6600 4.6900 4.6900 29,600
Sep 3, 2024 4.6600 4.6600 4.5300 4.6200 4.6200 32,100
Aug 30, 2024 4.5800 4.6400 4.5500 4.6400 4.6400 25,700
Aug 29, 2024 4.7200 4.7200 4.5900 4.6600 4.6600 54,000
Aug 28, 2024 4.8100 4.8100 4.7200 4.7600 4.7600 30,000
Aug 27, 2024 4.8000 4.8200 4.7400 4.8200 4.8200 58,900
Aug 26, 2024 4.7500 4.7900 4.7100 4.7900 4.7900 36,500
Aug 23, 2024 4.6800 4.7600 4.6800 4.7600 4.7600 22,400
Aug 22, 2024 4.7300 4.7500 4.5900 4.6500 4.6500 77,500
Aug 21, 2024 4.8000 4.8000 4.7200 4.7400 4.7400 14,800
Aug 20, 2024 4.7300 4.7800 4.7200 4.7700 4.7700 25,900
Aug 19, 2024 4.7100 4.7900 4.7100 4.7900 4.7900 42,900
Aug 16, 2024 4.6900 4.7700 4.6900 4.6900 4.6900 34,500
Aug 15, 2024 4.7100 4.7500 4.7000 4.7400 4.7400 33,900
Aug 14, 2024 4.7400 4.8000 4.7200 4.7400 4.7400 26,600
Aug 13, 2024 4.7500 4.7800 4.6900 4.7800 4.7800 55,200
Aug 12, 2024 4.7300 4.7800 4.6900 4.7000 4.7000 56,200
Aug 9, 2024 4.7400 4.8200 4.7300 4.7800 4.7800 43,400
Aug 8, 2024 4.5700 4.6900 4.5500 4.6900 4.6900 21,700
Aug 7, 2024 4.6100 4.6600 4.5800 4.6000 4.6000 34,600
Aug 6, 2024 4.5500 4.6600 4.5500 4.5900 4.5900 39,500
Aug 5, 2024 4.5000 4.5200 4.4000 4.5200 4.5200 60,600
Aug 2, 2024 4.6400 4.6400 4.5300 4.5700 4.5700 32,200
Aug 1, 2024 4.7000 4.7200 4.5800 4.6100 4.6100 39,300
Jul 31, 2024 4.7200 4.7200 4.6300 4.6800 4.6800 59,400
Jul 30, 2024 4.6900 4.7100 4.6100 4.7100 4.7100 52,200
Jul 29, 2024 4.7800 4.8700 4.6800 4.7100 4.7100 54,900
Jul 26, 2024 4.7900 4.7900 4.6700 4.7700 4.7700 49,400
Jul 25, 2024 4.7800 4.7800 4.6600 4.6800 4.6800 25,100
Jul 24, 2024 4.7600 4.7700 4.7100 4.7300 4.7300 22,800
Jul 23, 2024 4.9300 4.9300 4.7800 4.8400 4.8400 16,000
Jul 22, 2024 5.0100 5.0100 4.8600 4.9200 4.9200 13,800
Jul 19, 2024 4.9700 5.0000 4.9100 4.9300 4.9300 10,500
Jul 18, 2024 5.0100 5.1400 4.8900 4.9100 4.9100 62,200
Jul 17, 2024 4.9300 5.1200 4.8500 5.0400 5.0400 35,300
Jul 16, 2024 4.9600 4.9900 4.9000 4.9300 4.9300 14,900
Jul 15, 2024 4.9200 4.9400 4.8800 4.9400 4.9400 13,400
Jul 12, 2024 4.8900 4.9700 4.8800 4.9200 4.9200 32,400
Jul 11, 2024 4.9000 4.9300 4.8700 4.9300 4.9300 22,000
Jul 10, 2024 4.9300 4.9500 4.8900 4.8900 4.8900 28,700
Jul 9, 2024 4.8900 4.9500 4.8800 4.9100 4.9100 60,100
Jul 8, 2024 4.8900 4.8900 4.8400 4.8800 4.8800 27,100
Jul 5, 2024 4.8000 4.8900 4.7800 4.8900 4.8900 49,200
Jul 3, 2024 4.6200 4.6800 4.6200 4.6700 4.6700 12,500
Jul 2, 2024 4.6500 4.6500 4.5400 4.5900 4.5900 30,600
Jul 1, 2024 4.6000 4.6600 4.5900 4.5900 4.5900 28,800
Jun 28, 2024 4.7000 4.7000 4.5800 4.6000 4.6000 22,700
Jun 27, 2024 4.6700 4.6800 4.5800 4.6700 4.6700 27,200
Jun 26, 2024 4.6800 4.6800 4.6000 4.6800 4.6800 27,200
Jun 25, 2024 4.8200 4.8200 4.6900 4.7200 4.7200 17,600
Jun 24, 2024 4.7100 4.7900 4.6900 4.7800 4.7800 17,700
Jun 21, 2024 4.6300 4.6900 4.6300 4.6700 4.6700 21,000
Jun 20, 2024 4.7400 4.7400 4.6100 4.6300 4.6300 33,900
Jun 18, 2024 4.7000 4.7300 4.6500 4.7000 4.7000 18,300
Jun 17, 2024 4.8000 4.8000 4.6600 4.7000 4.7000 28,900
Jun 14, 2024 4.8400 4.8500 4.7200 4.7700 4.7700 93,400
Jun 13, 2024 4.6700 4.7600 4.6600 4.7600 4.7600 15,400
Jun 12, 2024 4.8000 4.8000 4.6500 4.7200 4.7200 28,500
Jun 11, 2024 4.6600 4.7400 4.6600 4.7100 4.7100 30,200
Jun 10, 2024 4.6800 4.7800 4.6600 4.6800 4.6800 29,100
Jun 7, 2024 4.7100 4.7500 4.6800 4.7300 4.7300 23,300
Jun 6, 2024 4.7200 4.7600 4.6700 4.7200 4.7200 34,500
Jun 5, 2024 4.7500 4.7600 4.6500 4.7000 4.7000 62,800
Jun 4, 2024 4.9600 4.9600 4.7600 4.7800 4.7800 42,700
Jun 3, 2024 4.8000 5.0300 4.8000 5.0300 5.0300 97,500
May 31, 2024 4.9400 4.9400 4.7500 4.8000 4.8000 53,700
May 30, 2024 4.9500 4.9600 4.8000 4.8900 4.8900 7,000
May 29, 2024 4.9300 4.9900 4.8200 4.9900 4.9900 48,000
May 28, 2024 4.9900 5.0000 4.8700 4.8900 4.8900 18,600
May 24, 2024 4.8500 4.9100 4.8500 4.9100 4.9100 17,700
May 23, 2024 4.9300 4.9300 4.8500 4.8600 4.8600 30,300
May 22, 2024 4.9700 4.9700 4.8800 4.8900 4.8900 33,500
May 21, 2024 5.0200 5.0200 4.9500 5.0000 5.0000 16,900
May 20, 2024 4.9900 5.0300 4.9300 5.0100 5.0100 42,200
May 17, 2024 4.9100 4.9500 4.9100 4.9400 4.9400 27,000
May 16, 2024 4.9500 4.9600 4.8900 4.9500 4.9500 59,800
May 15, 2024 4.9200 4.9400 4.8900 4.9000 4.9000 60,200
May 14, 2024 4.9200 5.0200 4.9100 4.9400 4.9400 64,700
May 13, 2024 5.0000 5.0200 4.9300 4.9600 4.9600 46,400
May 10, 2024 5.0800 5.2000 4.9200 4.9200 4.9200 48,400
May 9, 2024 5.1100 5.1100 4.8500 5.0800 5.0800 47,700
May 8, 2024 5.0700 5.0900 5.0000 5.0900 5.0900 37,900
May 7, 2024 4.9600 5.1100 4.9600 5.0400 5.0400 60,600
May 6, 2024 5.0900 5.1000 4.9900 5.0500 5.0500 31,600
May 3, 2024 5.0300 5.1000 4.9700 5.0900 5.0900 37,900
May 2, 2024 5.0700 5.0700 4.8900 4.9500 4.9500 45,100
May 1, 2024 4.9700 5.0000 4.9000 4.9200 4.9200 12,700
Apr 30, 2024 5.1000 5.1000 4.9700 5.0100 5.0100 80,900
Apr 29, 2024 4.9500 5.1000 4.9500 5.1000 5.1000 139,000
Apr 26, 2024 4.8700 4.9600 4.8600 4.9500 4.9500 15,000
Apr 25, 2024 4.9100 4.9100 4.8200 4.8200 4.8200 20,600
Apr 24, 2024 4.9800 5.0100 4.9500 4.9900 4.9900 27,200
Apr 23, 2024 5.0400 5.0400 4.9200 4.9900 4.9900 19,300
Apr 22, 2024 5.0500 5.0500 4.9500 4.9700 4.9700 11,300
Apr 19, 2024 4.8000 5.0200 4.8000 5.0100 5.0100 54,300
Apr 18, 2024 4.8100 4.8300 4.7400 4.8000 4.8000 20,200
Apr 17, 2024 4.8200 4.8200 4.7200 4.7400 4.7400 34,700
Apr 16, 2024 4.7500 4.8200 4.6600 4.8200 4.8200 51,200
Apr 15, 2024 4.7800 4.7800 4.7300 4.7500 4.7500 35,500
Apr 12, 2024 4.9200 4.9200 4.7800 4.8100 4.8100 54,300
Apr 11, 2024 4.9100 5.1000 4.8500 4.9500 4.9500 69,000
Apr 10, 2024 5.1100 5.1100 4.9000 4.9500 4.9500 30,700
Apr 9, 2024 5.0100 5.1000 5.0100 5.1000 5.1000 32,400
Apr 8, 2024 4.8800 4.9600 4.8800 4.9600 4.9600 62,800
Apr 5, 2024 4.9200 4.9400 4.8300 4.8800 4.8800 31,200
Apr 4, 2024 4.9200 5.0100 4.9000 4.9200 4.9200 78,100
Apr 3, 2024 4.9100 4.9300 4.8000 4.9300 4.9300 24,100
Apr 2, 2024 4.9400 4.9700 4.9000 4.9200 4.9200 27,700
Apr 1, 2024 4.9600 4.9800 4.8800 4.9800 4.9800 32,800
Mar 28, 2024 4.9500 4.9700 4.8900 4.9700 4.9700 25,800
Mar 27, 2024 4.8600 4.9500 4.8600 4.9500 4.9500 77,900
Mar 26, 2024 4.8300 4.8300 4.7700 4.8200 4.8200 59,800
Mar 25, 2024 4.7600 4.7800 4.7600 4.7600 4.7600 20,100
Mar 22, 2024 4.8000 4.8000 4.7000 4.7600 4.7600 23,200
Mar 21, 2024 4.7600 4.8000 4.7500 4.7800 4.7800 46,900
Mar 20, 2024 4.7300 4.7700 4.7000 4.7700 4.7700 43,900
Mar 19, 2024 4.6900 4.7200 4.6900 4.7000 4.7000 36,900
Mar 18, 2024 4.7400 4.7400 4.6800 4.7000 4.7000 41,100
Mar 15, 2024 4.7200 4.7400 4.7100 4.7100 4.7100 14,400
Mar 14, 2024 4.7900 4.7900 4.7300 4.7500 4.7500 30,100
Mar 13, 2024 4.8100 4.8100 4.7600 4.7900 4.7900 15,500
Mar 12, 2024 4.8300 4.8300 4.7700 4.7800 4.7800 14,900
Mar 11, 2024 4.7900 4.8300 4.7700 4.8300 4.8300 121,700
Mar 8, 2024 4.8000 4.8200 4.7800 4.8000 4.8000 40,600
Mar 7, 2024 4.8000 4.8300 4.8000 4.8100 4.8100 61,900
Mar 6, 2024 4.7900 4.8100 4.7600 4.8100 4.8100 54,700
Mar 5, 2024 4.8100 4.8500 4.7900 4.7900 4.7900 56,300
Mar 4, 2024 4.7800 4.8100 4.7700 4.8100 4.8100 52,300
Mar 1, 2024 4.8200 4.8200 4.7600 4.7900 4.7900 22,100
Feb 29, 2024 4.7500 4.8000 4.7200 4.8000 4.8000 33,000
Feb 28, 2024 4.8100 4.8500 4.7600 4.7900 4.7900 43,500
Feb 27, 2024 4.8300 4.8400 4.7800 4.7800 4.7800 14,400
Feb 26, 2024 4.7300 4.7600 4.7000 4.7200 4.7200 18,600
Feb 23, 2024 4.8000 4.8100 4.7200 4.7300 4.7300 39,400
Feb 22, 2024 4.8300 4.8700 4.8000 4.8000 4.8000 27,300
Feb 21, 2024 4.8900 4.8900 4.7900 4.8000 4.8000 22,100
Feb 20, 2024 4.8000 4.8600 4.7900 4.8300 4.8300 30,000
Feb 16, 2024 4.7500 4.8400 4.7200 4.8100 4.8100 132,000
Feb 15, 2024 4.8000 4.8700 4.7800 4.8700 4.8700 64,100
Feb 14, 2024 4.9600 4.9800 4.7200 4.7700 4.7700 81,200
Feb 13, 2024 4.9100 4.9600 4.7700 4.8600 4.8600 26,100
Feb 12, 2024 4.9400 4.9700 4.8700 4.9600 4.9600 21,600
Feb 9, 2024 4.8300 4.9000 4.8200 4.8600 4.8600 46,600
Feb 8, 2024 4.9200 4.9500 4.8200 4.9500 4.9500 89,000
Feb 7, 2024 4.9600 5.0000 4.9100 4.9600 4.9600 104,000
Feb 6, 2024 4.9000 4.9800 4.9000 4.9000 4.9000 31,300
Feb 5, 2024 5.0400 5.0400 4.8800 4.9100 4.9100 50,200
Feb 2, 2024 4.9800 5.0500 4.9700 5.0400 5.0400 35,800
Feb 1, 2024 5.0200 5.0600 4.9200 5.0100 5.0100 44,300
Jan 31, 2024 5.1200 5.1200 4.9600 5.0200 5.0200 29,000
Jan 30, 2024 5.0000 5.0900 4.9700 5.0900 5.0900 22,000
Jan 29, 2024 5.1200 5.1200 4.9800 5.0300 5.0300 34,100
Jan 26, 2024 5.1000 5.1200 5.0700 5.1000 5.1000 69,400
Jan 25, 2024 5.1200 5.1400 5.0600 5.1000 5.1000 51,400
Jan 24, 2024 5.1800 5.2000 5.0200 5.0200 5.0200 41,800
Jan 23, 2024 5.0000 5.1100 4.9900 5.0800 5.0800 30,200
Jan 22, 2024 4.9700 4.9900 4.9200 4.9900 4.9900 25,800
Jan 19, 2024 5.0200 5.0600 4.9900 5.0400 5.0400 28,000
Jan 18, 2024 5.0100 5.0200 4.9700 4.9900 4.9900 17,000
Jan 17, 2024 5.1300 5.1300 5.0500 5.0800 5.0800 21,900
Jan 16, 2024 5.1100 5.1100 5.0100 5.0600 5.0600 43,500
Jan 12, 2024 5.2200 5.2300 5.0800 5.1600 5.1600 37,100
Jan 11, 2024 5.1500 5.1500 5.0000 5.1300 5.1300 39,600

Related Tickers

AGRO Adecoagro S.A.
9.83
+0.82%
 
SLCJY SLC Agrícola S.A.
2.7900
-1.06%
 
MRVSY Minerva S.A.
4.2000
-0.47%
 
LOCL Local Bounti Corporation
2.1000
-2.33%
 
MNPR3.SA Minupar Participações S.A.
25.48
+6.43%
 
AEPl.XC
 
DKL.L Dekel Agri-Vision plc
1.4250
0.00%
 
DOLE Dole plc
12.31
-3.30%
 
GNC.AX GrainCorp Limited
7.40
-0.27%
 
SLCE3.SA SLC Agrícola S.A.
17.19
-1.15%