Brasilagro Cia Brasileira De Propriedades Agricolas Historical Stock Prices

LND 
$4.27
*  
0.03
0.7%
Get LND Alerts
*Delayed - data as of Aug. 21, 2014 12:22 ET  -  Find a broker to begin trading LND now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    LND Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:22 N/A  4.27  4.27  4.27 100
08/20/2014 4.34 4.36 4.29 4.3 932
08/19/2014 4.37 4.37 4.3338 4.3338 280
08/18/2014 4.3499 4.35 4.27 4.27 3,228
08/15/2014 4.1801 4.1801 4.1801 4.1801 790
08/14/2014 4.18 4.18 4.18 4.18 00
08/13/2014 4.18 4.18 4.18 4.18 00
08/12/2014 4.28 4.28 4.18 4.18 400
08/11/2014 4.29 4.29 4.29 4.29 00
08/08/2014 4.29 4.29 4.29 4.29 253
08/07/2014 4.35 4.35 4.19 4.21 11,138
08/06/2014 4.36 4.36 4.36 4.36 217
08/05/2014 4.29 4.29 4.29 4.29 100
08/04/2014 4.38 4.38 4.38 4.38 100
08/01/2014 4.35 4.35 4.24 4.33 1,777
07/31/2014 4.48 4.48 4.34 4.34 2,144
07/30/2014 4.4 4.45 4.28 4.3001 6,288
07/29/2014 4.46 4.57 4.2 4.32 42,228
07/28/2014 4.33 4.33 4.33 4.33 150
07/25/2014 4.3 4.3 4.28 4.28 1,500
07/24/2014 4.4 4.4 4.4 4.4 100
07/23/2014 4.49 4.49 4.38 4.3931 401
07/22/2014 4.33 4.38 4.33 4.38 887
07/21/2014 4.3399 4.3399 4.3399 4.3399 00
07/18/2014 4.11 4.34 3.5 4.3399 3,900
07/17/2014 4.25 4.271 4.25 4.271 591
07/16/2014 4.35 4.35 4.12 4.3401 1,714
07/15/2014 4.2964 4.2964 4.2964 4.2964 00
07/14/2014 4.2964 4.2964 4.2964 4.2964 00
07/11/2014 4.2964 4.2964 4.2964 4.2964 00
07/10/2014 4.2964 4.2964 4.2964 4.2964 00
07/09/2014 4.2964 4.2964 4.2964 4.2964 00
07/08/2014 4.2964 4.2964 4.2964 4.2964 814
07/07/2014 4.33 4.33 4.27 4.27 400
07/03/2014 4.1901 4.1901 4.1901 4.1901 00
07/02/2014 4.07 4.26 3.68 4.1901 3,746
07/01/2014 4.3 4.3 4.3 4.3 145
06/30/2014 4.49 4.49 4.4 4.4 504
06/27/2014 4.2 4.2 4.2 4.2 1,000
06/26/2014 4.37 4.37 4.37 4.37 00
06/25/2014 4.25 4.37 4.25 4.37 3,496
06/24/2014 4.25 4.25 4.25 4.25 00
06/23/2014 4.25 4.25 4.25 4.25 200
06/20/2014 4.18 4.18 4.18 4.18 1,050
06/19/2014 4.21 4.21 4.21 4.21 00
06/18/2014 4.6 4.6 4.01 4.21 2,854
06/17/2014 4.6 4.6 4.28 4.28 1,300
06/16/2014 4.42 4.42 4.42 4.42 00
06/13/2014 4.53 4.5649 4.42 4.42 1,232
06/12/2014 4.692 4.76 4.55 4.659 655
06/11/2014 4.5 4.5 4.5 4.5 00
06/10/2014 4.5 4.5 4.5 4.5 00
06/09/2014 4.5 4.5 4.5 4.5 100
06/06/2014 4.45 4.45 4.3901 4.4478 4,392
06/05/2014 4.45 4.45 4.41 4.41 1,250
06/04/2014 4.48 4.48 4.35 4.4 1,200
06/03/2014 4.44 4.51 4.44 4.49 350
06/02/2014 4.59 4.59 4.59 4.59 00
05/30/2014 4.7 4.7 4.48 4.59 3,600
05/29/2014 4.6 4.6799 4.6 4.6799 1,600
05/28/2014 4.539 4.5401 4.5 4.51 667
05/27/2014 4.57 4.57 4.57 4.57 00
05/23/2014 4.57 4.57 4.57 4.57 00
05/22/2014 4.57 4.57 4.53 4.57 3,100
05/21/2014 4.589 4.589 4.4601 4.57 2,050
05/20/2014 4.45 4.5 4.43 4.43 12,200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?