Brasilagro Adr (LND) Historical Stock Data
3.91 ↑0.14 (3.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LND is down -0.07% a day on average. There have been 15 days where Brasilagro Adr closed green and 15 days where LND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3.77 | 3.91 | ↑$0.14 (3.58%) | 3.73 | 3.91 | 85.60K |
| 2025-04-10 | 3.84 | 3.77 | ↓$0.07 (-1.82%) | 3.70 | 3.84 | 37.26K |
| 2025-04-09 | 3.82 | 3.80 | ↓$0.02 (-0.46%) | 3.55 | 3.82 | 76.82K |
| 2025-04-08 | 3.83 | 3.63 | ↓$0.20 (-5.22%) | 3.62 | 3.84 | 98.78K |
| 2025-04-07 | 3.85 | 3.72 | ↓$0.13 (-3.38%) | 3.70 | 3.85 | 98.91K |
| 2025-04-04 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.91 | 4.00 | 41.23K |
| 2025-04-03 | 3.96 | 4.01 | ↑$0.05 (1.26%) | 3.96 | 4.03 | 63.80K |
| 2025-04-02 | 3.97 | 3.94 | ↓$0.02 (-0.63%) | 3.91 | 3.97 | 10.04K |
| 2025-04-01 | 4.00 | 3.99 | ↓$0.01 (-0.18%) | 3.88 | 4.00 | 11.52K |
| 2025-03-31 | 3.96 | 3.98 | ↑$0.02 (0.51%) | 3.89 | 3.98 | 75.09K |
| 2025-03-28 | 3.90 | 3.89 | ↓$0.01 (-0.21%) | 3.86 | 3.90 | 11.51K |
| 2025-03-27 | 3.84 | 3.94 | ↑$0.10 (2.60%) | 3.80 | 3.95 | 40.99K |
| 2025-03-26 | 3.86 | 3.86 | ↑$0.00 (0.00%) | 3.81 | 3.87 | 6.87K |
| 2025-03-25 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.81 | 3.91 | 54.52K |
| 2025-03-24 | 3.87 | 3.87 | ↑$0.00 (0.00%) | 3.79 | 3.87 | 39.49K |
| 2025-03-21 | 3.85 | 3.86 | ↑$0.01 (0.26%) | 3.80 | 3.91 | 11.28K |
| 2025-03-20 | 3.82 | 3.84 | ↑$0.02 (0.52%) | 3.82 | 3.89 | 40.86K |
| 2025-03-19 | 3.85 | 3.88 | ↑$0.03 (0.88%) | 3.82 | 3.88 | 17.41K |
| 2025-03-18 | 3.90 | 3.85 | ↓$0.05 (-1.28%) | 3.81 | 3.93 | 22.44K |
| 2025-03-17 | 3.78 | 3.83 | ↑$0.06 (1.46%) | 3.78 | 3.83 | 18.65K |
| 2025-03-14 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.65 | 3.72 | 38.79K |
| 2025-03-13 | 3.66 | 3.61 | ↓$0.05 (-1.37%) | 3.58 | 3.70 | 25.52K |
| 2025-03-12 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.49 | 3.66 | 106.70K |
| 2025-03-11 | 3.71 | 3.63 | ↓$0.08 (-2.16%) | 3.62 | 3.71 | 27.25K |
| 2025-03-10 | 3.72 | 3.71 | ↓$0.01 (-0.27%) | 3.68 | 3.78 | 25.53K |
| 2025-03-07 | 3.73 | 3.71 | ↓$0.02 (-0.54%) | 3.66 | 3.78 | 21.77K |
| 2025-03-06 | 3.78 | 3.73 | ↓$0.05 (-1.32%) | 3.62 | 3.78 | 43.34K |
| 2025-03-05 | 3.82 | 3.78 | ↓$0.04 (-1.05%) | 3.70 | 3.94 | 74.54K |
| 2025-03-04 | 3.70 | 3.82 | ↑$0.12 (3.24%) | 3.60 | 3.84 | 79.57K |
| 2025-03-03 | 3.58 | 3.69 | ↑$0.11 (3.17%) | 3.58 | 3.70 | 36.86K |
Create an account or log in to view more rows.
$LND Mindset is key
$LND I'll say it again slowwwllyyyy! Better stocks to short by far
$LND Rug pull soon?
$LND going down
$LND let it ride
$LND eyeing for a scalp
$LND who else excited??
$LND diamond balls
$LND Buy it up so it crashes harder in the next two trading days
$LND Many many bears