Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) (LND)
3.7900
-0.0800 (-2.07%)
NYSE· Last Trade: Sep 4th, 6:50 PM EDT
Historical Prices For Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) (LND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2026 | 3.81 | 3.86 | 3.76 | 3.79 | 66,300 | 3.79 |
| 9/03/2026 | 3.87 | 3.87 | 3.77 | 3.87 | 80,260 | 3.87 |
| 9/02/2026 | 3.76 | 3.84 | 3.74 | 3.83 | 115,015 | 3.83 |
| 9/01/2026 | 3.80 | 3.80 | 3.76 | 3.77 | 31,885 | 3.77 |
| 8/31/2026 | 3.84 | 3.84 | 3.75 | 3.80 | 35,640 | 3.80 |
| 8/28/2026 | 3.76 | 3.85 | 3.69 | 3.82 | 72,962 | 3.82 |
| 8/27/2026 | 3.68 | 3.73 | 3.68 | 3.71 | 37,165 | 3.71 |
| 8/26/2026 | 3.76 | 3.76 | 3.69 | 3.71 | 53,425 | 3.71 |
| 8/25/2026 | 3.75 | 3.79 | 3.69 | 3.76 | 24,261 | 3.76 |
| 8/24/2026 | 3.73 | 3.82 | 3.71 | 3.79 | 113,258 | 3.79 |
| 8/21/2026 | 3.71 | 3.79 | 3.70 | 3.77 | 76,824 | 3.77 |
| 8/20/2026 | 3.61 | 3.73 | 3.58 | 3.72 | 48,845 | 3.72 |
| 8/19/2026 | 3.60 | 3.64 | 3.55 | 3.61 | 29,282 | 3.61 |
| 8/18/2026 | 3.60 | 3.61 | 3.53 | 3.58 | 46,760 | 3.58 |
| 8/17/2026 | 3.56 | 3.60 | 3.52 | 3.56 | 75,923 | 3.56 |
| 8/14/2026 | 3.59 | 3.60 | 3.51 | 3.58 | 133,029 | 3.58 |
| 8/13/2026 | 3.57 | 3.60 | 3.49 | 3.58 | 85,733 | 3.58 |
| 8/12/2026 | 3.51 | 3.53 | 3.49 | 3.49 | 59,436 | 3.49 |
| 8/11/2026 | 3.52 | 3.59 | 3.51 | 3.51 | 48,421 | 3.51 |
| 8/10/2026 | 3.57 | 3.59 | 3.54 | 3.55 | 23,386 | 3.55 |
| 8/07/2026 | 3.69 | 3.69 | 3.55 | 3.60 | 49,727 | 3.60 |
| 8/06/2026 | 3.60 | 3.60 | 3.58 | 3.59 | 8,080 | 3.59 |
| 8/05/2026 | 3.66 | 3.66 | 3.56 | 3.61 | 20,450 | 3.61 |
| 8/04/2026 | 3.67 | 3.69 | 3.60 | 3.61 | 18,776 | 3.61 |
| 8/03/2026 | 3.77 | 3.77 | 3.62 | 3.67 | 17,925 | 3.67 |
| 7/31/2026 | 3.72 | 3.78 | 3.69 | 3.75 | 32,793 | 3.75 |
| 7/30/2026 | 3.68 | 3.72 | 3.68 | 3.71 | 8,320 | 3.71 |
| 7/29/2026 | 3.67 | 3.69 | 3.64 | 3.65 | 28,428 | 3.65 |
| 7/28/2026 | 3.71 | 3.72 | 3.64 | 3.66 | 26,512 | 3.66 |
| 7/27/2026 | 3.70 | 3.71 | 3.66 | 3.68 | 12,970 | 3.68 |
| 7/24/2026 | 3.69 | 3.74 | 3.67 | 3.70 | 27,968 | 3.70 |
| 7/23/2026 | 3.72 | 3.79 | 3.64 | 3.68 | 50,254 | 3.68 |
| 7/22/2026 | 3.78 | 3.82 | 3.75 | 3.79 | 16,227 | 3.79 |
| 7/21/2026 | 3.78 | 3.88 | 3.75 | 3.78 | 38,096 | 3.78 |
| 7/20/2026 | 3.75 | 3.84 | 3.71 | 3.80 | 48,042 | 3.80 |
| 7/17/2026 | 3.73 | 3.78 | 3.69 | 3.73 | 16,515 | 3.73 |
| 7/16/2026 | 3.67 | 3.83 | 3.66 | 3.72 | 58,469 | 3.72 |
| 7/15/2026 | 3.71 | 3.73 | 3.68 | 3.69 | 11,053 | 3.69 |
| 7/14/2026 | 3.67 | 3.73 | 3.67 | 3.71 | 51,207 | 3.71 |
| 7/13/2026 | 3.64 | 3.70 | 3.53 | 3.62 | 54,713 | 3.62 |
| 7/10/2026 | 3.62 | 3.68 | 3.62 | 3.67 | 33,188 | 3.67 |
| 7/09/2026 | 3.58 | 3.65 | 3.58 | 3.60 | 26,482 | 3.60 |
| 7/08/2026 | 3.56 | 3.65 | 3.54 | 3.56 | 25,502 | 3.56 |
| 7/07/2026 | 3.60 | 3.62 | 3.52 | 3.54 | 14,754 | 3.54 |
| 7/06/2026 | 3.59 | 3.64 | 3.59 | 3.61 | 45,197 | 3.61 |
| 7/02/2026 | 3.59 | 3.66 | 3.56 | 3.60 | 64,609 | 3.60 |
| 7/01/2026 | 3.56 | 3.59 | 3.55 | 3.59 | 48,925 | 3.59 |
| 6/30/2026 | 3.55 | 3.59 | 3.46 | 3.57 | 76,540 | 3.57 |
| 6/29/2026 | 3.60 | 3.61 | 3.54 | 3.60 | 71,178 | 3.60 |
| 6/26/2026 | 3.48 | 3.60 | 3.48 | 3.57 | 47,863 | 3.57 |
| 6/25/2026 | 3.51 | 3.54 | 3.50 | 3.51 | 81,677 | 3.51 |
| 6/24/2026 | 3.52 | 3.53 | 3.49 | 3.49 | 58,558 | 3.49 |
| 6/23/2026 | 3.57 | 3.58 | 3.52 | 3.53 | 69,835 | 3.53 |
| 6/22/2026 | 3.57 | 3.61 | 3.57 | 3.57 | 32,986 | 3.57 |
| 6/18/2026 | 3.64 | 3.65 | 3.55 | 3.57 | 54,457 | 3.57 |
| 6/17/2026 | 3.68 | 3.71 | 3.62 | 3.63 | 46,221 | 3.63 |
| 6/16/2026 | 3.70 | 3.74 | 3.68 | 3.69 | 43,173 | 3.69 |
| 6/15/2026 | 3.74 | 3.78 | 3.70 | 3.72 | 49,569 | 3.72 |
| 6/12/2026 | 3.71 | 3.80 | 3.71 | 3.74 | 36,034 | 3.74 |
| 6/11/2026 | 3.70 | 3.75 | 3.68 | 3.74 | 28,707 | 3.74 |
| 6/10/2026 | 3.66 | 3.71 | 3.66 | 3.70 | 29,730 | 3.70 |
| 6/09/2026 | 3.65 | 3.70 | 3.65 | 3.70 | 49,651 | 3.70 |
| 6/08/2026 | 3.70 | 3.70 | 3.63 | 3.66 | 78,803 | 3.66 |
| 6/05/2026 | 3.72 | 3.73 | 3.67 | 3.67 | 95,179 | 3.67 |