BrasilAgro - Companhia Br... (LND)
NYSE: LND
· Real-Time Price · USD
3.75
0.02 (0.54%)
At close: Aug 19, 2025, 3:52 PM
3.75
0.00%
After-hours: Aug 19, 2025, 06:09 PM EDT
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.76 | 3.76 | 3.68 | 3.73 | 3.73 | 0.00% | 61,964 |
| Aug 15, 2025 | 3.72 | 3.75 | 3.70 | 3.73 | 3.73 | 0.00% | 7,536 |
| Aug 14, 2025 | 3.73 | 3.73 | 3.69 | 3.73 | 3.73 | 0.54% | 12,900 |
| Aug 13, 2025 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | -0.80% | 11,200 |
| Aug 12, 2025 | 3.65 | 3.75 | 3.65 | 3.74 | 3.74 | 3.89% | 35,728 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 187,530 |
| Aug 8, 2025 | 3.86 | 3.86 | 3.74 | 3.80 | 3.80 | -1.55% | 24,400 |
| Aug 7, 2025 | 3.80 | 3.86 | 3.77 | 3.86 | 3.86 | 2.12% | 22,000 |
| Aug 6, 2025 | 3.79 | 3.79 | 3.76 | 3.78 | 3.78 | 0.00% | 14,100 |
| Aug 5, 2025 | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | 1.34% | 19,400 |
| Aug 4, 2025 | 3.73 | 3.74 | 3.72 | 3.73 | 3.73 | 0.00% | 26,501 |
| Aug 1, 2025 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | 0.54% | 20,700 |
| Jul 31, 2025 | 3.74 | 3.74 | 3.69 | 3.71 | 3.71 | -0.80% | 17,368 |
| Jul 30, 2025 | 3.77 | 3.77 | 3.71 | 3.74 | 3.74 | -0.27% | 7,800 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.70 | 3.75 | 3.75 | 0.00% | 15,500 |
| Jul 28, 2025 | 3.75 | 3.75 | 3.69 | 3.75 | 3.75 | -0.53% | 48,999 |
| Jul 25, 2025 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -0.79% | 14,941 |
| Jul 24, 2025 | 3.80 | 3.80 | 3.74 | 3.80 | 3.80 | 0.26% | 62,800 |
| Jul 23, 2025 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | 0.80% | 35,900 |
| Jul 22, 2025 | 3.76 | 3.78 | 3.73 | 3.76 | 3.76 | 0.80% | 29,500 |