BrasilAgro - Companhia Br... (LND)
NYSE: LND
· Real-Time Price · USD
3.97
0.02 (0.49%)
At close: Sep 05, 2025, 3:51 PM
3.99
0.61%
After-hours: Sep 05, 2025, 06:53 PM EDT
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | 1.01% | 14,757 |
| Sep 4, 2025 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | 0.51% | 8,202 |
| Sep 3, 2025 | 3.96 | 3.98 | 3.91 | 3.93 | 3.93 | -0.76% | 51,274 |
| Sep 2, 2025 | 3.88 | 3.98 | 3.88 | 3.96 | 3.96 | 0.51% | 27,923 |
| Aug 29, 2025 | 3.90 | 3.99 | 3.90 | 3.94 | 3.94 | -0.76% | 23,700 |
| Aug 28, 2025 | 3.95 | 3.98 | 3.85 | 3.97 | 3.97 | 1.53% | 24,000 |
| Aug 27, 2025 | 3.82 | 3.92 | 3.82 | 3.91 | 3.91 | 1.30% | 62,112 |
| Aug 26, 2025 | 3.86 | 3.91 | 3.84 | 3.86 | 3.86 | 0.00% | 8,500 |
| Aug 25, 2025 | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | 0.26% | 27,239 |
| Aug 22, 2025 | 3.80 | 3.86 | 3.80 | 3.85 | 3.85 | 1.85% | 17,237 |
| Aug 21, 2025 | 3.80 | 3.81 | 3.78 | 3.78 | 3.78 | 0.00% | 13,612 |
| Aug 20, 2025 | 3.74 | 3.81 | 3.74 | 3.78 | 3.78 | 0.80% | 29,047 |
| Aug 19, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | 0.54% | 13,135 |
| Aug 18, 2025 | 3.76 | 3.76 | 3.68 | 3.73 | 3.73 | 0.00% | 62,000 |
| 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 |