BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
3.670
-0.020 (-0.54%)
At close: May 12, 2025, 4:00 PM
3.670
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.73 | 3.73 | 3.61 | 3.67 | 3.67 | -0.54% | 47,553 |
| May 9, 2025 | 3.66 | 3.71 | 3.62 | 3.69 | 3.69 | 1.65% | 42,157 |
| May 8, 2025 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | - | 21,868 |
| May 7, 2025 | 3.64 | 3.67 | 3.62 | 3.63 | 3.63 | 0.28% | 16,890 |
| May 6, 2025 | 3.61 | 3.66 | 3.61 | 3.62 | 3.62 | -0.28% | 20,314 |
| May 5, 2025 | 3.70 | 3.76 | 3.59 | 3.63 | 3.63 | -0.82% | 29,041 |
| May 2, 2025 | 3.81 | 3.82 | 3.65 | 3.66 | 3.66 | -2.92% | 65,199 |
| May 1, 2025 | 3.84 | 3.84 | 3.73 | 3.77 | 3.77 | -1.05% | 10,264 |
| Apr 30, 2025 | 3.80 | 3.81 | 3.73 | 3.81 | 3.81 | 0.79% | 34,370 |
| Apr 29, 2025 | 3.83 | 3.83 | 3.73 | 3.78 | 3.78 | 0.80% | 51,384 |
| Apr 28, 2025 | 3.82 | 3.85 | 3.75 | 3.75 | 3.75 | -2.09% | 41,936 |
| Apr 25, 2025 | 3.85 | 3.86 | 3.80 | 3.83 | 3.83 | -0.39% | 22,091 |
| Apr 24, 2025 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.39% | 29,775 |
| Apr 23, 2025 | 3.84 | 3.85 | 3.82 | 3.83 | 3.83 | -0.26% | 16,054 |
| Apr 22, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | 0.26% | 128,058 |
| Apr 21, 2025 | 3.87 | 3.87 | 3.80 | 3.83 | 3.83 | -1.54% | 28,736 |
| Apr 17, 2025 | 3.84 | 3.92 | 3.84 | 3.89 | 3.89 | 0.78% | 50,074 |
| Apr 16, 2025 | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | -0.26% | 32,906 |
| Apr 15, 2025 | 3.95 | 3.95 | 3.85 | 3.87 | 3.87 | -2.27% | 24,113 |
| Apr 14, 2025 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | 1.41% | 42,530 |
| Apr 11, 2025 | 3.77 | 3.91 | 3.73 | 3.91 | 3.91 | 3.58% | 85,598 |
| Apr 10, 2025 | 3.88 | 3.88 | 3.70 | 3.77 | 3.77 | -0.79% | 37,257 |
| Apr 9, 2025 | 3.59 | 3.82 | 3.54 | 3.80 | 3.80 | 4.68% | 77,073 |
| Apr 8, 2025 | 3.83 | 3.84 | 3.62 | 3.63 | 3.63 | -2.42% | 99,402 |
| Apr 7, 2025 | 3.86 | 3.86 | 3.70 | 3.72 | 3.72 | -6.06% | 98,923 |
| Apr 4, 2025 | 3.96 | 4.00 | 3.90 | 3.96 | 3.96 | -1.25% | 41,230 |
| Apr 3, 2025 | 3.94 | 4.03 | 3.94 | 4.01 | 4.01 | 1.78% | 63,802 |
| Apr 2, 2025 | 3.97 | 3.97 | 3.90 | 3.94 | 3.94 | -1.25% | 10,536 |
| Apr 1, 2025 | 4.00 | 4.00 | 3.88 | 3.99 | 3.99 | 0.25% | 11,529 |
| Mar 31, 2025 | 3.96 | 3.99 | 3.86 | 3.98 | 3.98 | 2.31% | 75,138 |
| Mar 28, 2025 | 3.93 | 3.93 | 3.86 | 3.89 | 3.89 | -1.27% | 11,514 |
| Mar 27, 2025 | 3.84 | 3.95 | 3.80 | 3.94 | 3.94 | 2.07% | 40,995 |
| Mar 26, 2025 | 3.86 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 7,889 |
| Mar 25, 2025 | 3.85 | 3.91 | 3.81 | 3.83 | 3.83 | -1.03% | 54,521 |
| Mar 24, 2025 | 3.88 | 3.88 | 3.78 | 3.87 | 3.87 | 0.26% | 39,496 |
| Mar 21, 2025 | 3.85 | 3.91 | 3.80 | 3.86 | 3.86 | 0.52% | 11,293 |
| Mar 20, 2025 | 3.82 | 3.89 | 3.82 | 3.84 | 3.84 | -1.03% | 40,863 |
| Mar 19, 2025 | 3.85 | 3.88 | 3.82 | 3.88 | 3.88 | 0.78% | 17,408 |
| Mar 18, 2025 | 3.90 | 3.93 | 3.81 | 3.85 | 3.85 | 0.52% | 22,454 |
| Mar 17, 2025 | 3.74 | 3.83 | 3.74 | 3.83 | 3.83 | 3.23% | 18,653 |
| Mar 14, 2025 | 3.68 | 3.72 | 3.65 | 3.71 | 3.71 | 2.77% | 38,791 |
| Mar 13, 2025 | 3.66 | 3.70 | 3.58 | 3.61 | 3.61 | -1.10% | 25,522 |
| Mar 12, 2025 | 3.65 | 3.66 | 3.49 | 3.65 | 3.65 | 0.55% | 106,704 |
| Mar 11, 2025 | 3.71 | 3.71 | 3.62 | 3.63 | 3.63 | -2.16% | 27,252 |
| Mar 10, 2025 | 3.72 | 3.78 | 3.68 | 3.71 | 3.71 | - | 25,381 |
| Mar 7, 2025 | 3.73 | 3.78 | 3.66 | 3.71 | 3.71 | -0.54% | 21,766 |
| Mar 6, 2025 | 3.80 | 3.82 | 3.62 | 3.73 | 3.73 | -1.32% | 43,343 |
| Mar 5, 2025 | 3.82 | 3.96 | 3.70 | 3.78 | 3.78 | -1.05% | 75,319 |
| Mar 4, 2025 | 3.70 | 3.84 | 3.60 | 3.82 | 3.82 | 3.52% | 79,669 |
| Mar 3, 2025 | 3.57 | 3.70 | 3.56 | 3.69 | 3.69 | 3.36% | 36,860 |