BrasilAgro - Companhia Br... (LND)
3.71
-0.05 (-1.33%)
At close: Feb 20, 2025, 3:59 PM
3.77
1.62%
After-hours: Feb 20, 2025, 04:10 PM EST
LND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 3.74 | 3.79 | 3.74 | 3.77 | 0.03 | 0.80% | 33,943 |
| Jan 17, 2025 | 3.70 | 3.79 | 3.70 | 3.74 | 0.04 | 1.08% | 16,711 |
| Jan 16, 2025 | 3.74 | 3.76 | 3.68 | 3.70 | -0.05 | -1.33% | 10,633 |
| Jan 15, 2025 | 3.73 | 3.75 | 3.70 | 3.75 | 0.03 | 0.81% | 31,639 |
| Jan 14, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 0.09 | 2.48% | 16,142 |
| Jan 13, 2025 | 3.67 | 3.67 | 3.56 | 3.63 | 0.04 | 1.11% | 57,746 |
| Jan 10, 2025 | 3.63 | 3.63 | 3.56 | 3.59 | -0.05 | -1.37% | 59,226 |
| Jan 8, 2025 | 3.68 | 3.68 | 3.62 | 3.64 | -0.04 | -1.09% | 25,348 |
| Jan 7, 2025 | 3.70 | 3.74 | 3.65 | 3.68 | 0.02 | 0.55% | 34,512 |
| Jan 6, 2025 | 3.62 | 3.68 | 3.62 | 3.66 | 0.04 | 1.10% | 66,300 |
| Jan 3, 2025 | 3.69 | 3.69 | 3.57 | 3.62 | -0.05 | -1.36% | 79,100 |
| Jan 2, 2025 | 3.60 | 3.78 | 3.59 | 3.67 | 0.06 | 1.66% | 44,900 |
| Dec 31, 2024 | 3.60 | 3.78 | 3.54 | 3.61 | 0.06 | 1.69% | 73,143 |
| Dec 30, 2024 | 3.60 | 3.60 | 3.52 | 3.55 | -0.04 | -1.11% | 65,000 |
| Dec 27, 2024 | 3.61 | 3.61 | 3.57 | 3.59 | -0.02 | -0.55% | 84,100 |
| Dec 26, 2024 | 3.57 | 3.64 | 3.57 | 3.61 | 0.01 | 0.28% | 55,823 |
| Dec 24, 2024 | 3.59 | 3.65 | 3.56 | 3.60 | 0.00 | 0.00% | 24,100 |
| Dec 23, 2024 | 3.72 | 3.72 | 3.55 | 3.60 | -0.12 | -3.23% | 79,700 |
| Dec 20, 2024 | 3.67 | 3.76 | 3.67 | 3.72 | 0.04 | 1.09% | 70,000 |
| Dec 19, 2024 | 3.61 | 3.73 | 3.61 | 3.68 | 0.07 | 1.94% | 67,333 |
| Dec 18, 2024 | 3.74 | 3.74 | 3.59 | 3.61 | -0.16 | -4.24% | 184,800 |
| Dec 17, 2024 | 3.80 | 3.80 | 3.73 | 3.77 | -0.02 | -0.53% | 66,814 |
| Dec 16, 2024 | 3.83 | 3.84 | 3.78 | 3.79 | -0.04 | -1.04% | 66,420 |
| Dec 13, 2024 | 3.83 | 3.85 | 3.81 | 3.83 | -0.02 | -0.52% | 43,307 |
| Dec 12, 2024 | 3.86 | 3.93 | 3.79 | 3.85 | -0.02 | -0.52% | 91,800 |
| Dec 11, 2024 | 3.87 | 3.94 | 3.82 | 3.87 | -0.04 | -1.02% | 220,116 |
| Dec 10, 2024 | 3.87 | 3.92 | 3.87 | 3.91 | 0.06 | 1.56% | 63,705 |
| Dec 9, 2024 | 3.87 | 3.88 | 3.83 | 3.85 | -0.01 | -0.26% | 79,500 |
| Dec 6, 2024 | 3.94 | 3.94 | 3.82 | 3.86 | -0.06 | -1.53% | 80,100 |
| Dec 5, 2024 | 3.93 | 4.03 | 3.91 | 3.92 | 0.00 | 0.00% | 74,229 |