Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) (LND)
3.8550
+0.0450 (1.18%)
NYSE · Last Trade: May 11th, 1:03 PM EDT
Historical Prices For Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) (LND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 3.84 | 3.88 | 3.80 | 3.81 | 56,340 | 3.81 |
| 5/07/2026 | 3.87 | 3.88 | 3.77 | 3.84 | 136,461 | 3.84 |
| 5/06/2026 | 3.96 | 3.96 | 3.84 | 3.84 | 31,059 | 3.84 |
| 5/05/2026 | 3.89 | 3.96 | 3.84 | 3.94 | 72,769 | 3.94 |
| 5/04/2026 | 3.90 | 3.90 | 3.79 | 3.83 | 76,454 | 3.83 |
| 5/01/2026 | 3.98 | 3.98 | 3.83 | 3.88 | 32,391 | 3.88 |
| 4/30/2026 | 3.81 | 3.86 | 3.76 | 3.81 | 127,449 | 3.81 |
| 4/29/2026 | 3.80 | 3.83 | 3.74 | 3.80 | 132,875 | 3.80 |
| 4/28/2026 | 3.83 | 3.86 | 3.77 | 3.84 | 118,413 | 3.84 |
| 4/27/2026 | 4.10 | 4.10 | 3.86 | 3.87 | 150,019 | 3.87 |
| 4/24/2026 | 4.02 | 4.05 | 3.98 | 4.05 | 88,407 | 4.05 |
| 4/23/2026 | 4.04 | 4.10 | 4.01 | 4.01 | 108,733 | 4.01 |
| 4/22/2026 | 4.06 | 4.11 | 4.04 | 4.05 | 90,875 | 4.05 |
| 4/21/2026 | 4.01 | 4.14 | 4.01 | 4.05 | 73,614 | 4.05 |
| 4/20/2026 | 4.08 | 4.10 | 4.02 | 4.02 | 49,083 | 4.02 |
| 4/17/2026 | 4.13 | 4.17 | 4.09 | 4.09 | 156,128 | 4.09 |
| 4/16/2026 | 4.14 | 4.15 | 4.08 | 4.08 | 55,779 | 4.08 |
| 4/15/2026 | 4.13 | 4.14 | 4.09 | 4.12 | 40,619 | 4.12 |
| 4/14/2026 | 4.20 | 4.22 | 4.12 | 4.14 | 69,119 | 4.14 |
| 4/13/2026 | 4.10 | 4.19 | 4.10 | 4.16 | 42,991 | 4.16 |
| 4/10/2026 | 4.17 | 4.20 | 4.11 | 4.12 | 47,037 | 4.12 |
| 4/09/2026 | 4.10 | 4.22 | 4.10 | 4.18 | 110,412 | 4.18 |
| 4/08/2026 | 4.10 | 4.17 | 4.09 | 4.13 | 89,961 | 4.13 |
| 4/07/2026 | 4.12 | 4.12 | 4.00 | 4.06 | 166,081 | 4.06 |
| 4/06/2026 | 4.11 | 4.17 | 4.07 | 4.13 | 97,806 | 4.13 |
| 4/02/2026 | 4.03 | 4.10 | 4.01 | 4.10 | 84,682 | 4.10 |
| 4/01/2026 | 4.22 | 4.22 | 4.09 | 4.10 | 162,555 | 4.10 |
| 3/31/2026 | 4.10 | 4.26 | 4.10 | 4.23 | 288,615 | 4.23 |
| 3/30/2026 | 3.97 | 4.18 | 3.97 | 4.08 | 261,542 | 4.08 |
| 3/27/2026 | 3.92 | 4.05 | 3.90 | 3.97 | 59,899 | 3.97 |
| 3/26/2026 | 3.98 | 4.02 | 3.92 | 3.92 | 83,766 | 3.92 |
| 3/25/2026 | 4.00 | 4.05 | 3.94 | 3.99 | 108,423 | 3.99 |
| 3/24/2026 | 3.97 | 4.05 | 3.91 | 3.98 | 102,798 | 3.98 |
| 3/23/2026 | 4.12 | 4.12 | 4.00 | 4.05 | 158,366 | 4.05 |
| 3/20/2026 | 4.19 | 4.20 | 4.05 | 4.12 | 224,263 | 4.12 |
| 3/19/2026 | 4.08 | 4.23 | 4.02 | 4.21 | 92,282 | 4.21 |
| 3/18/2026 | 4.39 | 4.40 | 4.11 | 4.15 | 161,771 | 4.15 |
| 3/17/2026 | 4.35 | 4.45 | 4.31 | 4.37 | 299,528 | 4.37 |
| 3/16/2026 | 4.27 | 4.41 | 4.25 | 4.34 | 128,962 | 4.34 |
| 3/13/2026 | 4.27 | 4.35 | 4.24 | 4.25 | 198,909 | 4.25 |
| 3/12/2026 | 4.30 | 4.30 | 4.20 | 4.27 | 156,280 | 4.27 |
| 3/11/2026 | 4.23 | 4.36 | 4.23 | 4.32 | 117,362 | 4.32 |
| 3/10/2026 | 4.13 | 4.27 | 4.08 | 4.25 | 57,695 | 4.25 |
| 3/09/2026 | 4.08 | 4.16 | 4.04 | 4.14 | 29,938 | 4.14 |
| 3/06/2026 | 4.09 | 4.09 | 4.01 | 4.06 | 26,856 | 4.06 |
| 3/05/2026 | 4.18 | 4.18 | 4.01 | 4.08 | 52,101 | 4.08 |
| 3/04/2026 | 4.09 | 4.21 | 4.08 | 4.17 | 37,100 | 4.17 |
| 3/03/2026 | 4.06 | 4.11 | 3.95 | 4.08 | 46,499 | 4.08 |
| 3/02/2026 | 4.26 | 4.27 | 4.18 | 4.21 | 125,298 | 4.21 |
| 2/27/2026 | 4.32 | 4.32 | 4.21 | 4.22 | 73,447 | 4.22 |
| 2/26/2026 | 4.17 | 4.29 | 4.17 | 4.27 | 149,691 | 4.27 |
| 2/25/2026 | 4.09 | 4.19 | 4.09 | 4.17 | 106,427 | 4.17 |
| 2/24/2026 | 4.08 | 4.12 | 4.03 | 4.10 | 35,900 | 4.10 |
| 2/23/2026 | 3.97 | 4.04 | 3.95 | 4.02 | 79,139 | 4.02 |
| 2/20/2026 | 3.90 | 4.01 | 3.86 | 3.97 | 57,299 | 3.97 |
| 2/19/2026 | 3.84 | 3.87 | 3.82 | 3.86 | 33,441 | 3.86 |
| 2/18/2026 | 3.90 | 3.90 | 3.80 | 3.84 | 62,736 | 3.84 |
| 2/17/2026 | 3.90 | 3.93 | 3.83 | 3.84 | 40,396 | 3.84 |
| 2/13/2026 | 3.80 | 3.88 | 3.77 | 3.88 | 82,171 | 3.88 |
| 2/12/2026 | 3.85 | 3.90 | 3.75 | 3.82 | 77,962 | 3.82 |
| 2/11/2026 | 3.90 | 3.99 | 3.88 | 3.93 | 42,538 | 3.93 |