Terra Santa Propriedades Agrícolas S.A. (BVMF:LAND3)
Brazil
· Delayed Price · Currency is BRL 8.34
-0.28 (-3.25%)
At close: Dec 5, 2025
BVMF:LAND3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.64 | 8.64 | 8.21 | 8.34 | 8.34 | -3.25% | 29,000 |
| Dec 4, 2025 | 8.00 | 8.62 | 8.00 | 8.62 | 8.62 | 8.02% | 27,500 |
| Dec 3, 2025 | 8.12 | 8.31 | 7.98 | 7.98 | 7.98 | -3.27% | 121,600 |
| Dec 2, 2025 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | 3.64% | 265,800 |
| Dec 1, 2025 | 8.04 | 8.11 | 7.93 | 7.96 | 7.96 | -1.49% | 42,700 |
| Nov 28, 2025 | 8.19 | 8.24 | 7.96 | 8.08 | 8.08 | -1.10% | 19,500 |
| Nov 27, 2025 | 8.08 | 8.17 | 7.91 | 8.17 | 8.17 | 1.62% | 24,300 |
| Nov 26, 2025 | 7.90 | 8.36 | 7.90 | 8.04 | 8.04 | 0.50% | 24,700 |
| Nov 25, 2025 | 8.29 | 8.29 | 7.92 | 8.00 | 8.00 | -3.26% | 22,900 |
| Nov 24, 2025 | 7.48 | 8.27 | 7.48 | 8.27 | 8.27 | 9.54% | 35,700 |
| Nov 21, 2025 | 7.68 | 7.76 | 7.46 | 7.55 | 7.55 | -2.96% | 60,400 |
| Nov 19, 2025 | 7.94 | 7.95 | 7.67 | 7.78 | 7.78 | -2.26% | 26,900 |
| Nov 18, 2025 | 8.15 | 8.15 | 7.96 | 7.96 | 7.96 | -1.61% | 12,300 |
| Nov 17, 2025 | 8.35 | 8.36 | 7.96 | 8.09 | 8.09 | -3.11% | 34,100 |
| Nov 14, 2025 | 8.31 | 8.46 | 8.31 | 8.35 | 8.35 | - | 29,300 |
| Nov 13, 2025 | 8.42 | 8.62 | 8.35 | 8.35 | 8.35 | -0.95% | 126,300 |
| Nov 12, 2025 | 8.65 | 8.69 | 8.38 | 8.43 | 8.43 | -1.52% | 20,500 |
| Nov 11, 2025 | 8.57 | 8.77 | 8.50 | 8.56 | 8.56 | -0.12% | 60,600 |
| Nov 10, 2025 | 8.35 | 8.85 | 8.25 | 8.57 | 8.57 | 3.25% | 202,600 |
| Nov 7, 2025 | 7.70 | 8.30 | 7.70 | 8.30 | 8.30 | 5.60% | 102,900 |
| Nov 6, 2025 | 7.63 | 7.93 | 7.63 | 7.86 | 7.86 | 3.01% | 22,100 |
| Nov 5, 2025 | 7.51 | 7.82 | 7.46 | 7.63 | 7.63 | 2.01% | 132,200 |
| Nov 4, 2025 | 7.55 | 7.70 | 7.48 | 7.48 | 7.48 | -0.27% | 81,500 |
| Nov 3, 2025 | 7.36 | 7.61 | 7.13 | 7.50 | 7.50 | 0.81% | 148,200 |
| Oct 31, 2025 | 7.60 | 7.60 | 7.36 | 7.44 | 7.44 | -1.06% | 31,900 |
| Oct 30, 2025 | 7.27 | 7.52 | 7.05 | 7.52 | 7.52 | 3.58% | 188,800 |
| Oct 29, 2025 | 7.47 | 7.54 | 7.26 | 7.26 | 7.26 | -1.89% | 315,700 |
| Oct 28, 2025 | 7.65 | 7.85 | 7.40 | 7.40 | 7.40 | -5.97% | 84,500 |
| Oct 27, 2025 | 7.80 | 7.95 | 7.66 | 7.87 | 7.87 | -2.84% | 61,200 |
| Oct 24, 2025 | 7.62 | 8.10 | 7.62 | 8.10 | 8.10 | 5.47% | 32,500 |
| Oct 23, 2025 | 7.30 | 7.68 | 7.30 | 7.68 | 7.68 | 4.49% | 53,300 |
| Oct 22, 2025 | 7.23 | 7.53 | 7.23 | 7.35 | 7.35 | 0.27% | 15,600 |
| Oct 21, 2025 | 7.42 | 7.54 | 7.23 | 7.33 | 7.33 | -1.21% | 113,500 |
| Oct 20, 2025 | 7.63 | 7.75 | 7.42 | 7.42 | 7.42 | -3.01% | 38,200 |
| Oct 17, 2025 | 7.65 | 7.79 | 7.57 | 7.65 | 7.65 | 0.66% | 49,200 |
| Oct 16, 2025 | 7.80 | 7.80 | 7.51 | 7.60 | 7.60 | -2.94% | 64,900 |
| Oct 15, 2025 | 8.03 | 8.15 | 7.47 | 7.83 | 7.83 | -2.73% | 317,000 |
| Oct 14, 2025 | 8.44 | 8.44 | 8.05 | 8.05 | 8.05 | -3.36% | 129,200 |
| Oct 13, 2025 | 8.36 | 8.43 | 8.20 | 8.33 | 8.33 | -0.83% | 114,100 |
| Oct 10, 2025 | 8.40 | 8.53 | 8.16 | 8.40 | 8.40 | -1.18% | 369,100 |
| Oct 9, 2025 | 8.75 | 8.75 | 8.37 | 8.50 | 8.50 | -2.86% | 38,000 |
| Oct 8, 2025 | 8.79 | 8.80 | 8.55 | 8.75 | 8.75 | 0.57% | 46,800 |
| Oct 7, 2025 | 8.77 | 8.77 | 8.64 | 8.70 | 8.70 | -1.14% | 622,100 |
| Oct 6, 2025 | 8.76 | 8.83 | 8.67 | 8.80 | 8.80 | - | 29,200 |
| Oct 3, 2025 | 8.89 | 8.90 | 8.73 | 8.80 | 8.80 | -1.23% | 48,700 |
| Oct 2, 2025 | 8.91 | 8.93 | 8.63 | 8.91 | 8.91 | 1.14% | 40,500 |
| Oct 1, 2025 | 8.99 | 8.99 | 8.76 | 8.81 | 8.81 | -1.23% | 16,400 |
| Sep 30, 2025 | 8.92 | 9.03 | 8.82 | 8.92 | 8.92 | 0.22% | 27,800 |
| Sep 29, 2025 | 9.06 | 9.06 | 8.72 | 8.90 | 8.90 | - | 25,100 |
| Sep 26, 2025 | 8.82 | 9.05 | 8.82 | 8.90 | 8.90 | -0.89% | 14,200 |