Brasilagro Cia Brasileira De Propriedades Agricolas Historical Stock Prices

LND 
$2.95
*  
0.12
3.91%
Get LND Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading LND now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    LND After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.96  3.01  2.95  2.95 1,206
05/04/2015 3.0699 3.07 3.0699 3.07 689
05/01/2015 3.15 3.15 3.15 3.15 00
04/30/2015 3.15 3.15 3.15 3.15 00
04/29/2015 3.15 3.15 3.15 3.15 00
04/28/2015 3.28 3.28 3.12 3.15 2,672
04/27/2015 3 3 3 3 00
04/24/2015 3.0899 3.0899 3 3 200
04/23/2015 3 3 3 3 00
04/22/2015 2.9986 3.05 2.9986 3 2,200
04/21/2015 2.95 2.95 2.95 2.95 00
04/20/2015 2.95 2.95 2.95 2.95 00
04/17/2015 2.95 2.95 2.95 2.95 191
04/16/2015 2.95 2.95 2.95 2.95 00
04/15/2015 2.95 2.95 2.95 2.95 00
04/14/2015 2.95 2.95 2.95 2.95 00
04/13/2015 2.95 2.95 2.95 2.95 00
04/10/2015 2.95 2.95 2.95 2.95 100
04/09/2015 2.85 3 2.85 3 3,558
04/08/2015 2.86 2.92 2.85 2.85 5,572
04/07/2015 2.7 2.7 2.7 2.7 00
04/06/2015 2.71 2.71 2.7 2.7 3,632
04/02/2015 2.74 2.74 2.7 2.71 763
04/01/2015 2.67 2.8199 2.67 2.8199 440
03/31/2015 2.69 2.69 2.69 2.69 00
03/30/2015 2.69 2.69 2.69 2.69 1,045
03/27/2015 2.71 2.82 2.71 2.78 2,074
03/26/2015 2.64 2.64 2.64 2.64 00
03/25/2015 2.64 2.64 2.64 2.64 101
03/24/2015 2.6101 2.6101 2.6101 2.6101 00
03/23/2015 2.6 2.6999 2.6 2.6101 1,035
03/20/2015 2.65 2.65 2.65 2.65 119
03/19/2015 2.6 2.6 2.6 2.6 00
03/18/2015 2.6 2.6001 2.6 2.6 600
03/17/2015 2.6519 2.6519 2.6445 2.6445 426
03/16/2015 2.62 2.636 2.62 2.636 770
03/13/2015 2.681 2.681 2.681 2.681 359
03/12/2015 2.72 2.72 2.61 2.68 1,027
03/11/2015 2.79 2.79 2.79 2.79 00
03/10/2015 2.79 2.79 2.79 2.79 00
03/09/2015 2.7288 2.81 2.7114 2.79 3,327
03/06/2015 2.94 2.94 2.84 2.84 3,350
03/05/2015 3.13 3.25 2.9399 2.9399 5,660
03/04/2015 3.1 3.1 3.03 3.03 1,900
03/03/2015 3.18 3.18 3.18 3.18 00
03/02/2015 3.26 3.47 3.18 3.18 5,171
02/27/2015 2.78 3.39 2.614 3.2 23,619
02/26/2015 2.8599 2.8599 2.8599 2.8599 00
02/25/2015 2.8599 2.8599 2.8599 2.8599 900
02/24/2015 3 3 2.77 2.77 2,821
02/23/2015 3.16 3.16 3.05 3.05 2,040
02/20/2015 3.16 3.16 3.16 3.16 00
02/19/2015 3.16 3.16 3.16 3.16 00
02/18/2015 3.16 3.16 3.16 3.16 00
02/17/2015 3.15 3.16 3.15 3.16 438
02/13/2015 3.0532 3.0532 3.0532 3.0532 00
02/12/2015 3.0532 3.0532 3.0532 3.0532 00
02/11/2015 3.0532 3.0532 3.0532 3.0532 00
02/10/2015 3.0532 3.0532 3.0532 3.0532 00
02/09/2015 3.04 3.0575 3.04 3.0532 480
02/06/2015 3.07 3.07 3.07 3.07 161
02/05/2015 3.1692 3.1692 3.1692 3.1692 00
02/04/2015 3.1692 3.1692 3.1692 3.1692 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?