Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) (LND)
3.2600
+0.0500 (1.56%)
NYSE · Last Trade: Nov 8th, 8:15 AM EST
Historical Prices For Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) (LND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 3.22 | 3.31 | 3.22 | 3.26 | 24,362 | 3.26 |
| 11/05/2026 | 3.29 | 3.29 | 3.21 | 3.21 | 40,956 | 3.21 |
| 11/04/2026 | 3.13 | 3.29 | 3.13 | 3.29 | 43,802 | 3.29 |
| 11/03/2026 | 3.13 | 3.16 | 3.10 | 3.10 | 47,366 | 3.10 |
| 11/02/2026 | 3.20 | 3.23 | 3.19 | 3.20 | 34,836 | 3.20 |
| 10/30/2026 | 3.16 | 3.23 | 3.15 | 3.18 | 51,146 | 3.18 |
| 10/29/2026 | 3.16 | 3.18 | 3.13 | 3.18 | 79,380 | 3.18 |
| 10/28/2026 | 3.25 | 3.25 | 3.12 | 3.15 | 81,869 | 3.15 |
| 10/27/2026 | 3.37 | 3.37 | 3.21 | 3.26 | 63,354 | 3.26 |
| 10/26/2026 | 3.40 | 3.40 | 3.14 | 3.32 | 247,874 | 3.32 |
| 10/23/2026 | 3.57 | 3.60 | 3.48 | 3.60 | 34,981 | 3.60 |
| 10/22/2026 | 3.64 | 3.65 | 3.50 | 3.60 | 109,423 | 3.54 |
| 10/21/2026 | 3.64 | 3.72 | 3.60 | 3.64 | 15,286 | 3.58 |
| 10/20/2026 | 3.71 | 3.72 | 3.66 | 3.66 | 55,800 | 3.60 |
| 10/19/2026 | 3.64 | 3.68 | 3.63 | 3.68 | 75,939 | 3.62 |
| 10/16/2026 | 3.63 | 3.64 | 3.54 | 3.59 | 56,641 | 3.53 |
| 10/15/2026 | 3.63 | 3.65 | 3.58 | 3.58 | 32,769 | 3.52 |
| 10/14/2026 | 3.69 | 3.72 | 3.64 | 3.68 | 35,804 | 3.62 |
| 10/13/2026 | 3.72 | 3.79 | 3.72 | 3.77 | 45,383 | 3.71 |
| 10/12/2026 | 3.75 | 3.76 | 3.70 | 3.72 | 15,288 | 3.66 |
| 10/09/2026 | 3.76 | 3.81 | 3.76 | 3.78 | 58,720 | 3.72 |
| 10/08/2026 | 3.77 | 3.80 | 3.73 | 3.73 | 38,350 | 3.67 |
| 10/07/2026 | 3.69 | 3.80 | 3.69 | 3.79 | 59,414 | 3.73 |
| 10/06/2026 | 3.73 | 3.74 | 3.63 | 3.70 | 55,237 | 3.64 |
| 10/05/2026 | 3.74 | 3.79 | 3.66 | 3.70 | 180,444 | 3.64 |
| 10/02/2026 | 3.44 | 3.53 | 3.41 | 3.51 | 53,099 | 3.45 |
| 10/01/2026 | 3.47 | 3.48 | 3.39 | 3.43 | 53,896 | 3.37 |
| 9/30/2026 | 3.44 | 3.50 | 3.44 | 3.47 | 58,535 | 3.41 |
| 9/29/2026 | 3.48 | 3.48 | 3.37 | 3.41 | 53,668 | 3.36 |
| 9/28/2026 | 3.52 | 3.52 | 3.43 | 3.51 | 82,152 | 3.45 |
| 9/25/2026 | 3.50 | 3.54 | 3.50 | 3.51 | 18,992 | 3.45 |
| 9/24/2026 | 3.54 | 3.56 | 3.49 | 3.52 | 81,775 | 3.46 |
| 9/23/2026 | 3.59 | 3.64 | 3.54 | 3.54 | 68,238 | 3.48 |
| 9/22/2026 | 3.56 | 3.65 | 3.56 | 3.61 | 50,948 | 3.55 |
| 9/21/2026 | 3.60 | 3.64 | 3.57 | 3.61 | 63,541 | 3.55 |
| 9/18/2026 | 3.58 | 3.60 | 3.56 | 3.57 | 32,766 | 3.51 |
| 9/17/2026 | 3.58 | 3.62 | 3.53 | 3.59 | 46,018 | 3.53 |
| 9/16/2026 | 3.57 | 3.62 | 3.55 | 3.59 | 19,002 | 3.53 |
| 9/15/2026 | 3.58 | 3.60 | 3.56 | 3.58 | 32,465 | 3.52 |
| 9/14/2026 | 3.70 | 3.70 | 3.58 | 3.61 | 68,192 | 3.55 |
| 9/11/2026 | 3.80 | 3.81 | 3.71 | 3.71 | 44,971 | 3.65 |
| 9/10/2026 | 3.77 | 3.85 | 3.75 | 3.82 | 57,431 | 3.76 |
| 9/09/2026 | 3.78 | 3.80 | 3.75 | 3.79 | 48,472 | 3.73 |
| 9/08/2026 | 3.82 | 3.86 | 3.80 | 3.81 | 59,823 | 3.75 |
| 9/04/2026 | 3.81 | 3.86 | 3.76 | 3.79 | 66,300 | 3.73 |
| 9/03/2026 | 3.87 | 3.87 | 3.77 | 3.87 | 80,260 | 3.81 |
| 9/02/2026 | 3.76 | 3.84 | 3.74 | 3.83 | 115,015 | 3.77 |
| 9/01/2026 | 3.80 | 3.80 | 3.76 | 3.77 | 31,885 | 3.71 |
| 8/31/2026 | 3.84 | 3.84 | 3.75 | 3.80 | 35,640 | 3.74 |
| 8/28/2026 | 3.76 | 3.85 | 3.69 | 3.82 | 72,962 | 3.76 |
| 8/27/2026 | 3.68 | 3.73 | 3.68 | 3.71 | 37,165 | 3.65 |
| 8/26/2026 | 3.76 | 3.76 | 3.69 | 3.71 | 53,425 | 3.65 |
| 8/25/2026 | 3.75 | 3.79 | 3.69 | 3.76 | 24,261 | 3.70 |
| 8/24/2026 | 3.73 | 3.82 | 3.71 | 3.79 | 113,258 | 3.73 |
| 8/21/2026 | 3.71 | 3.79 | 3.70 | 3.77 | 76,824 | 3.71 |
| 8/20/2026 | 3.61 | 3.73 | 3.58 | 3.72 | 48,845 | 3.66 |
| 8/19/2026 | 3.60 | 3.64 | 3.55 | 3.61 | 29,282 | 3.55 |
| 8/18/2026 | 3.60 | 3.61 | 3.53 | 3.58 | 46,760 | 3.52 |
| 8/17/2026 | 3.56 | 3.60 | 3.52 | 3.56 | 75,923 | 3.50 |
| 8/14/2026 | 3.59 | 3.60 | 3.51 | 3.58 | 133,029 | 3.52 |
| 8/13/2026 | 3.57 | 3.60 | 3.49 | 3.58 | 85,733 | 3.52 |
| 8/12/2026 | 3.51 | 3.53 | 3.49 | 3.49 | 59,436 | 3.43 |
| 8/11/2026 | 3.52 | 3.59 | 3.51 | 3.51 | 48,421 | 3.45 |
| 8/10/2026 | 3.57 | 3.59 | 3.54 | 3.55 | 23,386 | 3.49 |