BrasilAgro - Companhia Br... (LND)
NYSE: LND
· Real-Time Price · USD
3.86
0.01 (0.26%)
At close: Sep 26, 2025, 3:59 PM
3.84
-0.52%
After-hours: Sep 26, 2025, 06:20 PM EDT
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.83 | 3.89 | 3.80 | 3.84 | 3.84 | -0.26% | 28,457 |
| Sep 25, 2025 | 3.85 | 3.89 | 3.80 | 3.85 | 3.85 | 0.00% | 42,126 |
| Sep 24, 2025 | 3.95 | 3.95 | 3.84 | 3.85 | 3.85 | -2.04% | 20,139 |
| Sep 23, 2025 | 3.96 | 3.97 | 3.87 | 3.93 | 3.93 | 2.08% | 13,600 |
| Sep 22, 2025 | 3.89 | 3.93 | 3.82 | 3.85 | 3.85 | -0.77% | 35,400 |
| Sep 19, 2025 | 3.92 | 3.93 | 3.83 | 3.88 | 3.88 | 0.52% | 24,101 |
| Sep 18, 2025 | 3.97 | 3.99 | 3.84 | 3.86 | 3.86 | -2.03% | 24,200 |
| Sep 17, 2025 | 3.93 | 3.97 | 3.90 | 3.94 | 3.94 | 0.77% | 13,160 |
| Sep 16, 2025 | 3.94 | 3.94 | 3.84 | 3.91 | 3.91 | -0.26% | 26,100 |
| Sep 15, 2025 | 3.92 | 3.96 | 3.81 | 3.92 | 3.92 | 3.70% | 43,634 |
| Sep 12, 2025 | 3.81 | 3.90 | 3.78 | 3.78 | 3.78 | -1.82% | 32,600 |
| Sep 11, 2025 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | -0.77% | 39,829 |
| Sep 10, 2025 | 3.97 | 4.02 | 3.86 | 3.88 | 3.88 | -1.27% | 45,904 |
| Sep 9, 2025 | 3.91 | 3.93 | 3.89 | 3.93 | 3.93 | 0.77% | 59,032 |
| Sep 8, 2025 | 4.00 | 4.02 | 3.84 | 3.90 | 3.90 | -2.26% | 72,817 |
| Sep 5, 2025 | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | 1.01% | 14,861 |
| 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 |