Brasilagro Cia Brasileira De Propriedades Agricolas Historical Stock Prices

LND 
$3.03
*  
unch
unch
Get LND Alerts
*Delayed - data as of Mar. 5, 2015 11:01 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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:01  3.03  3.25  3.03  3.03 3,100
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
02/03/2015 3.1692 3.1692 3.1692 3.1692 00
02/02/2015 3.1692 3.1692 3.1692 3.1692 00
01/30/2015 3.099 3.1692 3.099 3.1692 2,000
01/29/2015 2.98 2.98 2.98 2.98 00
01/28/2015 2.98 2.98 2.98 2.98 00
01/27/2015 2.98 2.98 2.98 2.98 00
01/26/2015 2.98 2.98 2.98 2.98 00
01/23/2015 3.01 3.01 2.98 2.98 600
01/22/2015 3.1258 3.1258 3.1258 3.1258 00
01/21/2015 3.18 3.18 3.1258 3.1258 1,194
01/20/2015 3.43 3.4301 3.28 3.28 7,479
01/16/2015 3.33 3.35 3.33 3.35 1,200
01/15/2015 3.3501 3.3501 3.33 3.33 900
01/14/2015 3.43 3.4331 3.4 3.4 2,830
01/13/2015 3.62 3.69 3.5695 3.5695 2,405
01/12/2015 3.44 3.53 3.4 3.52 2,112
01/09/2015 3.43 3.46 3.43 3.43 1,085
01/08/2015 3.26 3.26 3.26 3.26 200
01/07/2015 3.18 3.27 3.17 3.189 2,229
01/06/2015 3.22 3.28 3.17 3.23 8,113
01/05/2015 3.19 3.19 3.19 3.19 5,200
01/02/2015 2.99 3.15 2.99 3.15 23,949
12/31/2014 2.99 3.06 2.9399 2.97 2,300
12/30/2014 3.131 3.131 3.131 3.131 520
12/29/2014 2.99 2.99 2.99 2.99 110
12/26/2014 3 3 3 3 00
12/24/2014 3 3 3 3 00
12/23/2014 3.02 3.021 3 3 1,500
12/22/2014 2.87 3.04 2.87 3.04 3,813
12/19/2014 2.95 2.95 2.95 2.95 119
12/18/2014 2.93 2.96 2.93 2.94 2,400
12/17/2014 2.86 2.92 2.85 2.86 4,311
12/16/2014 3.37 3.37 2.85 2.8899 4,155
12/15/2014 2.8799 3.48 2.8799 3.48 7,290
12/12/2014 2.92 2.93 2.91 2.92 14,493
12/11/2014 2.83 2.8991 2.8 2.8991 9,397
12/10/2014 2.9 2.9 2.9 2.9 00
12/09/2014 2.9 2.9 2.9 2.9 00
12/08/2014 2.8999 2.9 2.8999 2.9 3,090
12/05/2014 2.9 2.9 2.9 2.9 00
12/04/2014 2.9 2.9 2.9 2.9 1,000
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?