Brasilagro Cia Brasileira De Propriedades Agricolas Historical Stock Prices

LND 
$4.3
*  
unch
unch
Get LND Alerts
*Delayed - data as of Aug. 29, 2014 12:05 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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:05  4.25 N/A N/A  4.30 0
08/28/2014 4.2101 4.33 4.2101 4.3 1,400
08/27/2014 4.3 4.3 4.3 4.3 251
08/26/2014 4.29 4.29 4.2899 4.2899 200
08/25/2014 4.21 4.2401 4.21 4.24 400
08/22/2014 4.27 4.27 4.27 4.27 00
08/21/2014 4.27 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
05/19/2014 4.56 4.56 4.4676 4.4699 320
05/16/2014 4.54 4.574 4.4801 4.5 25,797
05/15/2014 4.4 4.52 4.35 4.52 10,917
05/14/2014 4.51 4.55 4.05 4.5 15,500
05/13/2014 4.41 4.51 4.39 4.48 10,860
05/12/2014 4.4 4.4785 4.4 4.4785 1,900
05/09/2014 4.36 4.3638 4.2401 4.34 2,700
05/08/2014 4.27 4.3226 4.26 4.3226 6,000
05/07/2014 4.24 4.2662 4.22 4.2662 3,822
05/06/2014 4.1401 4.27 4.1001 4.1001 14,127
05/05/2014 4.17 4.18 4.17 4.17 5,300
05/02/2014 4 4.1782 4 4.06 10,500
05/01/2014 4.08 4.08 4.0101 4.08 1,300
04/30/2014 4.041 4.041 4 4 2,250
04/29/2014 3.98 4.06 3.94 4.04 6,820
04/28/2014 3.99 4.07 3.99 4.07 1,925
04/25/2014 3.96 3.96 3.96 3.96 1,950
04/24/2014 4.06 4.47 3.93 3.94 8,475
04/23/2014 4.02 4.05 4 4.01 1,715
04/22/2014 3.9599 4.1399 3.91 4.004 9,415
04/21/2014 4.07 4.21 3.94 4.08 21,600
04/17/2014 3.94 4.01 3.93 3.93 3,203
04/16/2014 3.9 3.94 3.9 3.94 1,450
04/15/2014 3.93 3.93 3.93 3.93 00
04/14/2014 3.92 3.93 3.92 3.93 1,100
04/11/2014 3.98 3.98 3.9199 3.9199 700
04/10/2014 3.96 4.08 3.95 3.95 3,300
04/09/2014 3.88 3.9 3.83 3.87 10,800
04/08/2014 3.9 4.07 3.9 3.9 1,800
04/07/2014 3.85 4 3.79 3.79 6,274
04/04/2014 3.75 3.75 3.75 3.75 00
04/03/2014 3.75 3.75 3.75 3.75 250
04/02/2014 3.76 3.77 3.75 3.75 2,264
04/01/2014 3.78 3.78 3.78 3.78 13,450
03/31/2014 3.75 3.78 3.75 3.78 481
03/28/2014 3.65 3.65 3.65 3.65 00
03/27/2014 3.65 3.65 3.65 3.65 00
03/26/2014 3.65 3.65 3.65 3.65 100
03/25/2014 3.74 3.74 3.6721 3.6721 468
03/24/2014 3.65 3.8 3.65 3.75 4,000
03/21/2014 3.64 3.64 3.64 3.64 00
03/20/2014 3.65 3.65 3.41 3.64 3,300
03/19/2014 3.59 3.7 3.39 3.7 6,000
03/18/2014 3.66 3.73 3.58 3.64 4,700
03/17/2014 3.59 3.59 3.59 3.59 100
03/14/2014 3.63 3.69 3.63 3.69 1,000
03/13/2014 3.41 3.62 3.41 3.62 450
03/12/2014 3.56 3.56 3.56 3.56 100
03/11/2014 3.4396 3.4396 3.4396 3.4396 650
03/10/2014 3.42 3.42 3.42 3.42 1,000
03/07/2014 3.45 3.5 3.32 3.4 48,137
03/06/2014 3.42 3.42 3.42 3.42 00
03/05/2014 3.29 3.46 3.29 3.42 3,618
03/04/2014 3.27 3.44 3.27 3.3692 2,171
03/03/2014 3.44 3.44 3.44 3.44 1,475
02/28/2014 3.4699 3.4699 3.33 3.44 2,300
02/27/2014 3.48 3.48 3.48 3.48 00
02/26/2014 3.3255 3.48 3.3255 3.48 517
02/25/2014 3.36 3.36 3.36 3.36 400
02/24/2014 3.44 3.44 3.44 3.44 00
02/21/2014 3.44 3.44 3.44 3.44 311
02/20/2014 3.4 3.4 3.4 3.4 100
02/19/2014 3.34 3.34 3.34 3.34 00
02/18/2014 3.37 3.5 3.31 3.34 14,912
02/14/2014 3.38 3.62 3.34 3.62 10,350
02/13/2014 3.24 3.31 3.24 3.31 3,700
02/12/2014 3.41 3.42 3.32 3.32 10,691
02/11/2014 3.34 3.36 3.34 3.36 2,358
02/10/2014 3.38 3.39 3.38 3.39 700
02/07/2014 3.65 3.65 3.31 3.34 12,394
02/06/2014 3.42 3.42 3.3 3.39 5,239
02/05/2014 3.25 3.3 3.25 3.3 1,650
02/04/2014 3.31 3.38 3.31 3.311 3,129
02/03/2014 3.38 3.38 3.178 3.3799 19,095
01/31/2014 3.55 3.77 3.36 3.42 32,841
01/30/2014 3.63 3.72 3.56 3.72 6,800
01/29/2014 3.65 3.72 3.64 3.7 12,389
01/28/2014 3.7 3.795 3.66 3.73 8,527
01/27/2014 3.71 3.81 3.7 3.75 5,296
01/24/2014 3.68 3.79 3.65 3.7899 8,991
01/23/2014 3.74 3.9112 3.71 3.9112 6,703
01/22/2014 3.79 3.81 3.7152 3.7152 4,879
01/21/2014 3.81 4.04 3.81 3.83 8,200
01/17/2014 3.859 4.15 3.859 3.997 25,151
01/16/2014 3.849 3.9 3.8 3.9 11,854
01/15/2014 3.94 4.012 3.9 4.01 13,834
01/14/2014 3.9599 3.96 3.9 3.9 3,800
01/13/2014 4 4 4 4 00
01/10/2014 3.95 4 3.95 4 300
01/09/2014 3.98 3.99 3.98 3.98 2,866
01/08/2014 4.03 4.05 3.964 4.01 2,967
01/07/2014 4 4.1399 4 4.1399 1,845
01/06/2014 4.03 4.0788 4 4.07 8,900
01/03/2014 4.05 4.05 4.05 4.05 00
01/02/2014 4.05 4.05 4.05 4.05 1,700
12/31/2013 4.0799 4.08 3.96 3.96 3,780
12/30/2013 3.95 4.15 3.95 4.15 1,650
12/27/2013 4.0367 4.0367 4.0367 4.0367 00
12/26/2013 4.0367 4.0367 4.0367 4.0367 00
12/24/2013 4.0367 4.0367 4.0367 4.0367 00
12/23/2013 4.14 4.14 4.0367 4.0367 500
12/20/2013 4.0899 4.0999 4.0899 4.0999 1,000
12/19/2013 4.1319 4.1319 4 4.0695 2,140
12/18/2013 4.18 4.18 4 4.07 6,969
12/17/2013 4.16 4.16 4.16 4.16 00
12/16/2013 4.15 4.24 4.14 4.16 7,505
12/13/2013 4.11 4.1372 4.11 4.1372 500
12/12/2013 4.08 4.1 4.08 4.08 1,251
12/11/2013 4.1179 4.12 4.05 4.12 3,815
12/10/2013 4.08 4.08 4.08 4.08 00
12/09/2013 4.08 4.08 4.08 4.08 00
12/06/2013 4.08 4.08 4.08 4.08 00
12/05/2013 4.08 4.08 4.08 4.08 00
12/04/2013 4.08 4.08 4.08 4.08 00
12/03/2013 4.08 4.08 4.08 4.08 00
12/02/2013 4.06 4.08 4.06 4.08 500
11/29/2013 4.15 4.15 4.15 4.15 00
11/27/2013 4.15 4.15 4.15 4.15 00
11/26/2013 4.15 4.15 4.15 4.15 00
11/25/2013 4.28 4.28 4.15 4.15 2,600
11/22/2013 4.354 4.354 4.354 4.354 00
11/21/2013 4.354 4.354 4.354 4.354 00
11/20/2013 4.354 4.354 4.354 4.354 400
11/19/2013 4.3 4.3 4.3 4.3 00
11/18/2013 4.31 4.47 4.28 4.3 9,400
11/15/2013 4.28 4.28 4.28 4.28 00
11/14/2013 4.29 4.3 4.28 4.28 700
11/13/2013 4.34 4.34 4.2834 4.2834 2,443
11/12/2013 4.4 4.4 4.4 4.4 00
11/11/2013 4.4 4.458 4.4 4.4 3,700
11/08/2013 4.41 4.41 4.41 4.41 1,200
11/07/2013 4.4396 4.4396 4.4396 4.4396 00
11/06/2013 4.45 4.46 4.4396 4.4396 14,337
11/05/2013 4.49 4.6 4.42 4.42 48,307
11/04/2013 4.67 4.71 4.64 4.64 1,600
11/01/2013 4.65 4.65 4.6499 4.6499 222
10/31/2013 4.59 4.59 4.59 4.59 100
10/30/2013 4.8494 4.8494 4.8494 4.8494 00
10/29/2013 4.9 4.9 4.78 4.8494 1,800
10/28/2013 4.9 4.95 4.9 4.95 300
10/25/2013 4.69 4.76 4.69 4.7499 1,200
10/24/2013 4.67 4.67 4.65 4.66 1,700
10/23/2013 4.68 4.69 4.5646 4.65 4,600
10/22/2013 4.6899 4.72 4.6899 4.72 6,400
10/21/2013 4.68 4.76 4.67 4.73 8,100
10/18/2013 4.5132 4.69 4.5132 4.69 1,100
10/17/2013 4.6618 4.71 4.6618 4.71 399
10/16/2013 4.69 4.69 4.69 4.69 200
10/15/2013 4.56 4.56 4.56 4.56 100
10/14/2013 4.5199 4.5199 4.5199 4.5199 00
10/11/2013 4.5199 4.5199 4.5199 4.5199 00
10/10/2013 4.5199 4.5199 4.5199 4.5199 00
10/09/2013 4.5199 4.5199 4.5199 4.5199 1,200
10/08/2013 4.47 4.47 4.47 4.47 400
10/07/2013 4.311 4.33 4.311 4.33 7,510
10/04/2013 4.36 4.39 4.35 4.37 3,200
10/03/2013 4.29 4.4 4.29 4.4 300
10/02/2013 4.47 4.472 4.46 4.46 950
10/01/2013 4.4 4.41 4.32 4.41 6,444
09/30/2013 4.37 4.37 4.3 4.31 3,481
09/27/2013 4.39 4.39 4.36 4.36 1,300
09/26/2013 4.53 4.53 4.4662 4.4662 2,742
09/25/2013 4.55 4.55 4.55 4.55 174
09/24/2013 4.47 4.54 4.4699 4.53 1,151
09/23/2013 4.4 4.44 4.4 4.44 300
09/20/2013 4.4 4.5 4.34 4.5 2,916
09/19/2013 4.4 4.46 4.225 4.3 19,517
09/18/2013 4.4 4.5 4.32 4.5 1,225
09/17/2013 4.4 4.4 4.25 4.29 7,320
09/16/2013 4.2699 4.2699 4.17 4.17 1,900
09/13/2013 4.15 4.15 4.15 4.15 00
09/12/2013 4.15 4.15 4.15 4.15 00
09/11/2013 4.15 4.15 4.15 4.15 00
09/10/2013 4.2 4.2566 4.11 4.15 3,017
09/09/2013 4.06 4.16 4.06 4.12 20,000
09/06/2013 4.22 4.22 4.09 4.12 4,900
09/05/2013 4.1 4.13 4.09 4.09 3,600
09/04/2013 4.08 4.14 4 4.11 11,000
09/03/2013 4 4 4 4 100
08/30/2013 3.89 4.15 3.89 4 2,902
08/29/2013 4.02 4.02 3.85 3.85 200
08/28/2013 3.84 3.84 3.84 3.84 00
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?