BrasilAgro - Companhia Br... (LND)
3.74
0.02 (0.54%)
At close: Jan 15, 2025, 9:56 AM
LND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 0.09 | 2.48% | 16,140 |
| 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 |
| Dec 4, 2024 | 3.86 | 3.94 | 3.86 | 3.92 | 0.02 | 0.51% | 102,437 |
| Dec 3, 2024 | 3.92 | 3.92 | 3.88 | 3.90 | -0.05 | -1.27% | 98,414 |
| Dec 2, 2024 | 3.99 | 3.99 | 3.89 | 3.95 | -0.04 | -1.00% | 64,122 |
| Nov 29, 2024 | 3.96 | 4.00 | 3.89 | 3.99 | -0.05 | -1.24% | 92,300 |
| Nov 27, 2024 | 4.14 | 4.14 | 4.03 | 4.04 | -0.10 | -2.42% | 61,008 |
| Nov 26, 2024 | 4.17 | 4.18 | 4.12 | 4.14 | -0.01 | -0.24% | 48,601 |
| Nov 25, 2024 | 4.14 | 4.16 | 4.12 | 4.15 | 0.01 | 0.24% | 36,347 |
| Nov 22, 2024 | 4.10 | 4.15 | 4.08 | 4.14 | 0.02 | 0.49% | 63,500 |
| Nov 21, 2024 | 4.11 | 4.14 | 4.08 | 4.12 | -0.05 | -1.20% | 41,083 |
| Nov 20, 2024 | 4.16 | 4.25 | 4.13 | 4.17 | 0.03 | 0.72% | 23,913 |
| Nov 19, 2024 | 4.17 | 4.17 | 4.12 | 4.14 | -0.06 | -1.43% | 14,300 |
| Nov 18, 2024 | 4.17 | 4.21 | 4.13 | 4.20 | 0.02 | 0.48% | 52,607 |
| Nov 15, 2024 | 4.16 | 4.18 | 4.07 | 4.18 | 0.03 | 0.72% | 37,700 |
| Nov 14, 2024 | 4.05 | 4.19 | 4.05 | 4.15 | 0.07 | 1.72% | 53,723 |
| Nov 13, 2024 | 4.09 | 4.09 | 4.02 | 4.08 | -0.01 | -0.24% | 51,900 |
| Nov 12, 2024 | 4.11 | 4.12 | 4.06 | 4.09 | -0.01 | -0.24% | 26,500 |
| Nov 11, 2024 | 4.12 | 4.12 | 4.06 | 4.10 | -0.08 | -1.91% | 125,304 |
| Nov 8, 2024 | 4.11 | 4.18 | 4.06 | 4.18 | 0.00 | 0.00% | 48,400 |
| Nov 7, 2024 | 4.32 | 4.39 | 4.16 | 4.18 | -0.14 | -3.24% | 65,500 |
| Nov 6, 2024 | 4.17 | 4.33 | 4.17 | 4.32 | 0.13 | 3.10% | 103,225 |
| Nov 5, 2024 | 4.10 | 4.22 | 4.10 | 4.19 | 0.05 | 1.21% | 68,282 |
| Nov 4, 2024 | 4.10 | 4.16 | 4.10 | 4.14 | 0.08 | 1.97% | 63,865 |
| Nov 1, 2024 | 4.09 | 4.10 | 4.05 | 4.06 | -0.03 | -0.73% | 56,926 |
| Oct 31, 2024 | 4.12 | 4.15 | 4.09 | 4.09 | -0.05 | -1.21% | 47,500 |