BrasilAgro - Companhia Br... (LND)
3.92
-0.07 (-1.75%)
At close: Apr 02, 2025, 3:59 PM
3.75
-4.34%
After-hours: Apr 02, 2025, 06:26 PM EDT
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.97 | 3.97 | 3.90 | 3.94 | -0.05 | -1.25% | 10,036 |
| Apr 1, 2025 | 4.00 | 4.00 | 3.88 | 3.99 | 0.01 | 0.25% | 11,529 |
| Mar 31, 2025 | 3.96 | 3.99 | 3.86 | 3.98 | 0.09 | 2.31% | 75,138 |
| Mar 28, 2025 | 3.93 | 3.93 | 3.86 | 3.89 | -0.05 | -1.27% | 11,514 |
| Mar 27, 2025 | 3.84 | 3.95 | 3.80 | 3.94 | 0.08 | 2.07% | 41,000 |
| Mar 26, 2025 | 3.86 | 3.87 | 3.81 | 3.86 | 0.03 | 0.78% | 7,900 |
| Mar 25, 2025 | 3.85 | 3.91 | 3.81 | 3.83 | -0.04 | -1.03% | 54,521 |
| Mar 24, 2025 | 3.88 | 3.88 | 3.78 | 3.87 | 0.01 | 0.26% | 39,500 |
| Mar 21, 2025 | 3.85 | 3.91 | 3.80 | 3.86 | 0.02 | 0.52% | 11,300 |
| Mar 20, 2025 | 3.82 | 3.89 | 3.82 | 3.84 | -0.04 | -1.03% | 40,900 |
| Mar 19, 2025 | 3.85 | 3.88 | 3.82 | 3.88 | 0.03 | 0.78% | 17,408 |
| Mar 18, 2025 | 3.90 | 3.93 | 3.81 | 3.85 | 0.02 | 0.52% | 22,454 |
| Mar 17, 2025 | 3.74 | 3.83 | 3.74 | 3.83 | 0.12 | 3.23% | 18,700 |
| Mar 14, 2025 | 3.68 | 3.72 | 3.65 | 3.71 | 0.10 | 2.77% | 38,800 |
| Mar 13, 2025 | 3.66 | 3.70 | 3.58 | 3.61 | -0.04 | -1.10% | 25,522 |
| Mar 12, 2025 | 3.65 | 3.66 | 3.49 | 3.65 | 0.02 | 0.55% | 106,704 |
| Mar 11, 2025 | 3.71 | 3.71 | 3.62 | 3.63 | -0.08 | -2.16% | 27,300 |
| Mar 10, 2025 | 3.72 | 3.78 | 3.68 | 3.71 | 0.00 | 0.00% | 25,531 |
| Mar 7, 2025 | 3.73 | 3.78 | 3.66 | 3.71 | -0.02 | -0.54% | 21,800 |
| Mar 6, 2025 | 3.80 | 3.82 | 3.62 | 3.73 | -0.05 | -1.32% | 43,343 |
| Mar 5, 2025 | 3.82 | 3.96 | 3.70 | 3.78 | -0.04 | -1.05% | 75,319 |
| Mar 4, 2025 | 3.70 | 3.84 | 3.60 | 3.82 | 0.13 | 3.52% | 79,669 |
| Mar 3, 2025 | 3.57 | 3.70 | 3.56 | 3.69 | 0.12 | 3.36% | 36,900 |
| Feb 28, 2025 | 3.50 | 3.62 | 3.50 | 3.57 | 0.07 | 2.00% | 42,839 |
| Feb 27, 2025 | 3.57 | 3.57 | 3.49 | 3.50 | -0.06 | -1.69% | 75,900 |
| Feb 26, 2025 | 3.61 | 3.62 | 3.55 | 3.56 | -0.09 | -2.47% | 54,736 |
| Feb 25, 2025 | 3.64 | 3.65 | 3.61 | 3.65 | 0.04 | 1.11% | 38,100 |
| Feb 24, 2025 | 3.70 | 3.71 | 3.61 | 3.61 | -0.13 | -3.48% | 24,250 |
| Feb 21, 2025 | 3.76 | 3.80 | 3.69 | 3.74 | -0.03 | -0.80% | 33,300 |
| Feb 20, 2025 | 3.77 | 3.78 | 3.67 | 3.77 | 0.01 | 0.27% | 25,005 |
| Feb 19, 2025 | 3.76 | 3.77 | 3.71 | 3.76 | 0.01 | 0.27% | 21,602 |
| Feb 18, 2025 | 3.75 | 3.77 | 3.73 | 3.75 | -0.02 | -0.53% | 47,300 |
| Feb 14, 2025 | 3.79 | 3.79 | 3.74 | 3.77 | 0.01 | 0.27% | 41,400 |
| Feb 13, 2025 | 3.77 | 3.77 | 3.71 | 3.76 | -0.01 | -0.27% | 47,600 |
| Feb 12, 2025 | 3.76 | 3.90 | 3.75 | 3.77 | -0.03 | -0.79% | 61,443 |
| Feb 11, 2025 | 3.78 | 3.80 | 3.77 | 3.80 | 0.08 | 2.15% | 16,100 |
| Feb 10, 2025 | 3.77 | 3.82 | 3.72 | 3.72 | 0.00 | 0.00% | 38,500 |
| Feb 7, 2025 | 3.82 | 3.83 | 3.71 | 3.72 | -0.14 | -3.63% | 50,403 |
| Feb 6, 2025 | 3.84 | 3.87 | 3.82 | 3.86 | 0.05 | 1.31% | 14,607 |
| Feb 5, 2025 | 3.81 | 3.84 | 3.80 | 3.81 | 0.01 | 0.26% | 27,100 |
| Feb 4, 2025 | 3.75 | 3.84 | 3.75 | 3.80 | 0.02 | 0.53% | 37,524 |
| Feb 3, 2025 | 3.80 | 3.81 | 3.77 | 3.78 | -0.06 | -1.56% | 38,406 |
| Jan 31, 2025 | 3.89 | 3.93 | 3.84 | 3.84 | -0.01 | -0.26% | 33,500 |
| Jan 30, 2025 | 3.89 | 3.92 | 3.84 | 3.85 | -0.03 | -0.77% | 60,243 |
| Jan 29, 2025 | 3.90 | 3.90 | 3.80 | 3.88 | -0.02 | -0.51% | 39,311 |
| Jan 28, 2025 | 3.87 | 3.92 | 3.87 | 3.90 | 0.03 | 0.78% | 33,206 |
| Jan 27, 2025 | 3.87 | 3.88 | 3.80 | 3.87 | 0.03 | 0.78% | 64,100 |
| Jan 24, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 0.05 | 1.32% | 26,000 |
| Jan 23, 2025 | 3.85 | 3.85 | 3.79 | 3.79 | -0.01 | -0.26% | 17,400 |
| Jan 22, 2025 | 3.77 | 3.82 | 3.77 | 3.80 | 0.03 | 0.80% | 25,500 |