Quantcast

Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) Historical Stock Prices

LND 
$4.1004
*  
0.1796
4.2%
Get LND Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 4.11 4.18 4.0329 4.1004 3,969
03/20/2019 4 4.28 4 4.28 6,686
03/19/2019 4.21 4.2107 4.045 4.06 6,374
03/18/2019 4.17 4.2895 4.09 4.2895 6,374
03/15/2019 4.04 4.1699 4.04 4.16 2,640
03/14/2019 4.26 4.26 4.08 4.09 2,448
03/13/2019 4.1 4.27 4.1 4.27 4,281
03/12/2019 4.116 4.14 4.06 4.13 14,367
03/11/2019 4.11 4.11 4.03 4.03 2,998
03/08/2019 4.06 4.09 4.06 4.06 3,264
03/07/2019 4.0727 4.17 4.04 4.0499 8,160
03/06/2019 4.26 4.26 4.16 4.175 2,140
03/05/2019 4.26 4.26 4.26 4.26 205
03/04/2019 4.2 4.2899 4.17 4.17 3,752
03/01/2019 4.23 4.23 4.23 4.23 00
02/28/2019 4.22 4.23 4.22 4.23 508
02/27/2019 4.23 4.24 4.15 4.22 5,479
02/26/2019 4.25 4.3 4.19 4.3 1,469
02/25/2019 4.27 4.27 4.16 4.2192 2,197
02/22/2019 4.26 4.28 4.19 4.19 2,907
02/21/2019 4.18 4.27 4.18 4.2308 56,949
02/20/2019 4.27 4.27 4 4.25 170,326
02/19/2019 4.22 4.2538 4.22 4.2279 6,939
02/15/2019 4.23 4.2653 4.19 4.19 11,937
02/14/2019 4.11 4.2483 4.11 4.22 31,537
02/13/2019 4.1396 4.1396 3.92 3.92 4,388
02/12/2019 3.94 4.1068 3.94 4.1068 4,079
02/11/2019 4.3 4.3 3.82 3.9355 71,460
02/08/2019 4.2792 4.2792 4.2792 4.2792 00
02/07/2019 4.2801 4.2892 4.22 4.2792 6,046
02/06/2019 4.2512 4.33 4.2512 4.33 536
02/05/2019 4.31 4.3922 4.31 4.36 731
02/04/2019 4.47 4.47 4.34 4.3956 3,233
02/01/2019 4.45 4.48 4.3701 4.47 5,917
01/31/2019 4.33 4.3683 4.33 4.365 1,267
01/30/2019 4.35 4.39 4.2801 4.39 1,792
01/29/2019 4.3426 4.36 4.3362 4.3362 2,262
01/28/2019 4.3 4.38 4.25 4.37 17,097
01/25/2019 4.3296 4.3296 4.2501 4.2501 1,515
01/24/2019 4.2 4.3189 4.2 4.3 1,420
01/23/2019 4.14 4.3399 4.14 4.3191 4,782
01/22/2019 4.15 4.19 4.1221 4.14 23,817
01/18/2019 4.39 4.39 4.19 4.19 1,454
01/17/2019 4.35 4.39 4.2211 4.39 2,336
01/16/2019 4.38 4.4452 4.2801 4.43 12,445
01/15/2019 4.33 4.45 4.33 4.45 2,015
01/14/2019 4.36 4.36 4.2901 4.2901 636
01/11/2019 4.31 4.36 4.31 4.36 370
01/10/2019 4.39 4.39 4.26 4.3387 13,786
01/09/2019 4.43 4.52 4.391 4.45 10,938
01/08/2019 4.32 4.45 4.32 4.39 2,719
01/07/2019 4.25 4.3198 4.25 4.28 5,874
01/04/2019 4.47 4.47 4.29 4.3 12,143
01/03/2019 4.13 4.3 4.13 4.3 25,371
01/02/2019 4.06 4.14 4.04 4.04 7,064
12/31/2018 4.03 4.03 4.02 4.02 554
12/28/2018 3.97 4.03 3.85 4.03 5,651
12/27/2018 4 4.01 3.78 3.96 3,011
12/26/2018 4 4 3.8391 4 6,348
12/24/2018 4.09 4.09 3.91 3.98 14,930
12/21/2018 4.03 4.09 3.8 4.09 5,542
12/20/2018 4.09 4.21 4.04 4.05 20,558
*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?

Smart Portfolio