Brasilagro Cia Brasileira De Propriedades Agricolas Historical Stock Prices

LND 
$2.94
*  
0.09
2.97%
Get LND Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading LND now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-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 N/A  2.94  2.94  2.94 105
08/28/2015 2.94 2.94 2.94 2.94 105
08/27/2015 3.03 3.03 3.03 3.03 100
08/26/2015 3.03 3.05 3.03 3.05 1,800
08/25/2015 3.93 3.93 3.11 3.12 6,732
08/24/2015 3.13 3.13 3.01 3.01 300
08/21/2015 3.19 3.2385 3.15 3.2 6,977
08/20/2015 3.093 3.101 3.093 3.101 2,071
08/19/2015 3.19 3.19 3.19 3.19 100
08/18/2015 3.17 3.17 3.17 3.17 100
08/17/2015 3.17 3.17 3.08 3.0866 501
08/14/2015 3.0701 3.0701 3.0701 3.0701 00
08/13/2015 3.14 3.14 3.0701 3.0701 242
08/12/2015 3.2 3.2 3.2 3.2 00
08/11/2015 3.15 3.2 3.15 3.2 2,459
08/10/2015 3.22 3.229 3.22 3.229 245
08/07/2015 3.13 3.13 3.13 3.13 00
08/06/2015 3.12 3.1799 3.12 3.13 2,405
08/05/2015 3.1448 3.1448 3.1448 3.1448 149
08/04/2015 3.26 3.26 3.1301 3.1301 4,061
08/03/2015 3.171 3.26 3.171 3.26 589
07/31/2015 3.26 3.26 3.26 3.26 00
07/30/2015 3.35 3.35 3.26 3.26 200
07/29/2015 3.14 3.292 3.13 3.292 2,050
07/28/2015 3.22 3.22 3.13 3.14 8,203
07/27/2015 3.41 3.41 3.27 3.27 335
07/24/2015 3.46 3.46 3.37 3.37 951
07/23/2015 3.55 3.55 3.42 3.42 328
07/22/2015 3.45 3.45 3.45 3.45 00
07/21/2015 3.45 3.56 3.41 3.45 6,816
07/20/2015 3.47 3.47 3.45 3.45 323
07/17/2015 3.55 3.55 3.55 3.55 204
07/16/2015 3.5 3.5 3.5 3.5 00
07/15/2015 3.5 3.5 3.46 3.5 1,918
07/14/2015 3.4 3.4999 3.28 3.44 1,738
07/13/2015 3.45 3.45 3.45 3.45 00
07/10/2015 3.31 3.45 3.31 3.45 996
07/09/2015 3.36 3.36 3.22 3.23 1,013
07/08/2015 3.288 3.38 3.288 3.38 513
07/07/2015 3.45 3.45 3.37 3.37 566
07/06/2015 3.45 3.45 3.45 3.45 100
07/02/2015 3.35 3.35 3.35 3.35 100
07/01/2015 3.4978 3.4978 3.4978 3.4978 00
06/30/2015 3.45 3.4978 3.45 3.4978 220
06/29/2015 3.58 3.58 3.58 3.58 455
06/26/2015 3.75 3.75 3.69 3.7 2,749
06/25/2015 3.68 3.68 3.68 3.68 00
06/24/2015 3.64 3.68 3.64 3.68 700
06/23/2015 3.5299 3.55 3.5299 3.55 2,200
06/22/2015 3.62 3.6203 3.6 3.6 1,426
06/19/2015 3.43 3.59 3.43 3.52 640
06/18/2015 3.47 3.47 3.47 3.47 00
06/17/2015 3.55 3.55 3.47 3.47 1,300
06/16/2015 3.53 3.619 3.48 3.48 1,500
06/15/2015 3.61 3.61 3.53 3.54 607
06/12/2015 3.62 3.62 3.51 3.51 350
06/11/2015 3.45 3.62 3.35 3.57 8,052
06/10/2015 3.35 3.36 3 3 13,962
06/09/2015 3.25 3.25 3.23 3.23 29,699
06/08/2015 3.22 3.22 3.22 3.22 3,637
06/05/2015 3.25 3.25 3.25 3.25 00
06/04/2015 3.25 3.25 3.25 3.25 00
06/03/2015 3.2501 3.2501 3.25 3.25 1,601
06/02/2015 3.1723 3.2312 3.1723 3.2312 331
06/01/2015 3.3899 3.3899 3.2 3.2 590
05/29/2015 3.25 3.3 3.25 3.3 231
05/28/2015 3.13 3.13 3.13 3.13 00
05/27/2015 3.1332 3.1332 3.13 3.13 579
05/26/2015 3.19 3.19 3.19 3.19 176
05/22/2015 3.07 3.223 3.05 3.05 6,198
05/21/2015 3.22 3.38 2.83 2.83 2,560
05/20/2015 3.129 3.199 3.092 3.1246 2,396
05/19/2015 3 3.02 3 3.02 500
05/18/2015 3.0772 3.0772 3.0772 3.0772 219
05/15/2015 3.0789 3.0789 3.0789 3.0789 00
05/14/2015 3.0789 3.0789 3.0789 3.0789 00
05/13/2015 3.0789 3.0789 3.0789 3.0789 126
05/12/2015 3.15 3.15 3.15 3.15 00
05/11/2015 3.15 3.15 3.15 3.15 00
05/08/2015 3.15 3.15 3.15 3.15 00
05/07/2015 3.15 3.15 3.15 3.15 100
05/06/2015 2.91 3.09 2.91 3.09 1,200
05/05/2015 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
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
12/03/2014 2.91 2.91 2.91 2.91 00
12/02/2014 2.746 3.15 2.746 2.91 3,045
12/01/2014 2.73 2.73 2.73 2.73 100
11/28/2014 2.73 2.81 2.65 2.81 4,180
11/26/2014 2.78 2.84 2.77 2.84 1,030
11/25/2014 2.9 2.9 2.74 2.81 12,820
11/24/2014 2.98 2.98 2.96 2.96 1,911
11/21/2014 2.9 3.23 2.9 3.09 5,694
11/20/2014 2.75 2.75 2.75 2.75 00
11/19/2014 2.74 2.751 2.74 2.75 8,160
11/18/2014 2.75 2.75 2.7 2.7 1,179
11/17/2014 2.7999 2.7999 2.7999 2.7999 00
11/14/2014 2.72 2.7999 2.72 2.7999 2,000
11/13/2014 2.74 2.769 2.74 2.769 2,100
11/12/2014 2.8 2.8 2.77 2.77 3,360
11/11/2014 2.79 2.87 2.79 2.87 4,557
11/10/2014 2.989 3.02 2.95 2.95 9,500
11/07/2014 2.9199 2.92 2.9199 2.92 400
11/06/2014 2.8499 2.8499 2.8499 2.8499 1,600
11/05/2014 2.869 2.96 2.85 2.96 1,600
11/04/2014 2.93 3 2.89 2.91 11,021
11/03/2014 2.89 3 2.89 2.99 14,476
10/31/2014 2.88 2.91 2.85 2.89 14,500
10/30/2014 2.94 2.9599 2.94 2.9599 1,700
10/29/2014 2.95 3.02 2.9 3.02 1,587
10/28/2014 2.95 2.95 2.93 2.95 11,400
10/27/2014 2.81 2.95 2.8 2.95 10,465
10/24/2014 3 3.15 3 3.15 8,400
10/23/2014 3 3.05 2.92 2.92 13,414
10/22/2014 3.1399 3.1399 2.91 3 5,774
10/21/2014 3.179 3.19 3.179 3.18 2,200
10/20/2014 3.23 3.23 3.2 3.2 7,340
10/17/2014 3.3 3.33 3.3 3.33 15,950
10/16/2014 3.43 3.43 3.27 3.2893 23,100
10/15/2014 3.53 3.53 3.46 3.4799 7,075
10/14/2014 3.59 3.59 3.59 3.59 00
10/13/2014 3.58 3.59 3.58 3.59 2,425
10/10/2014 3.57 3.57 3.51 3.51 8,040
10/09/2014 3.6 3.6199 3.596 3.596 3,035
10/08/2014 3.68 3.71 3.68 3.69 2,500
10/07/2014 3.74 3.77 3.7 3.77 14,155
10/06/2014 3.82 4.02 3.69 3.69 6,094
10/03/2014 3.6799 3.6799 3.6799 3.6799 2,000
10/02/2014 3.7 3.7 3.7 3.7 00
10/01/2014 3.709 3.82 3.7 3.7 34,518
09/30/2014 3.73 3.79 3.7 3.78 14,696
09/29/2014 3.75 3.82 3.75 3.81 10,100
09/26/2014 3.85 3.85 3.85 3.85 00
09/25/2014 3.89 3.91 3.85 3.85 2,800
09/24/2014 3.96 4.08 3.89 3.92 4,700
09/23/2014 3.98 3.98 3.91 3.91 5,300
09/22/2014 3.95 3.95 3.87 3.87 2,045
09/19/2014 3.95 3.95 3.886 3.94 12,120
09/18/2014 3.99 3.99 3.99 3.99 00
09/17/2014 4 4 3.98 3.99 4,000
09/16/2014 4.02 4.02 4.02 4.02 144
09/15/2014 4.12 4.12 3.8 3.98 2,450
09/12/2014 4.13 4.33 4.0401 4.16 2,950
09/11/2014 4.2664 4.2664 4.2664 4.2664 00
09/10/2014 4.27 4.27 4.2664 4.2664 750
09/09/2014 4.2665 4.2665 4.2665 4.2665 00
09/08/2014 4.35 4.35 4.2665 4.2665 749
09/05/2014 4.34 4.34 4.34 4.34 00
09/04/2014 4.35 4.36 4.34 4.34 838
09/03/2014 4.2899 4.2899 4.19 4.24 5,300
09/02/2014 4.151 4.1999 4.079 4.1999 2,500
08/29/2014 4.3 4.3 4.3 4.3 00
08/28/2014 4.2101 4.33 4.2101 4.3 1,400
*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?