Brasilagro Adr (LND) Historical Stock Data
4.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LND is up 0.05% a day on average. There have been 14 days where Brasilagro Adr closed green and 16 days where LND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.16 | 4.17 | ↑$0.01 (0.24%) | 4.13 | 4.25 | 23.73K |
| 2024-11-19 | 4.17 | 4.14 | ↓$0.03 (-0.72%) | 4.12 | 4.17 | 14.26K |
| 2024-11-18 | 4.17 | 4.20 | ↑$0.03 (0.72%) | 4.13 | 4.21 | 52.61K |
| 2024-11-15 | 4.16 | 4.18 | ↑$0.01 (0.36%) | 4.07 | 4.18 | 37.66K |
| 2024-11-14 | 4.07 | 4.15 | ↑$0.08 (1.97%) | 4.07 | 4.19 | 53.72K |
| 2024-11-13 | 4.09 | 4.08 | ↓$0.01 (-0.24%) | 4.02 | 4.09 | 51.89K |
| 2024-11-12 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.06 | 4.12 | 26.46K |
| 2024-11-11 | 4.12 | 4.10 | ↓$0.02 (-0.49%) | 4.06 | 4.12 | 125.30K |
| 2024-11-08 | 4.11 | 4.18 | ↑$0.07 (1.70%) | 4.06 | 4.19 | 48.39K |
| 2024-11-07 | 4.32 | 4.18 | ↓$0.14 (-3.24%) | 4.16 | 4.39 | 65.46K |
| 2024-11-06 | 4.20 | 4.32 | ↑$0.12 (2.85%) | 4.20 | 4.33 | 103.23K |
| 2024-11-05 | 4.11 | 4.19 | ↑$0.08 (1.95%) | 4.11 | 4.22 | 68.21K |
| 2024-11-04 | 4.10 | 4.14 | ↑$0.04 (0.98%) | 4.10 | 4.16 | 63.54K |
| 2024-11-01 | 4.09 | 4.06 | ↓$0.03 (-0.73%) | 4.05 | 4.10 | 56.53K |
| 2024-10-31 | 4.12 | 4.09 | ↓$0.03 (-0.73%) | 4.09 | 4.15 | 47.45K |
| 2024-10-30 | 4.11 | 4.14 | ↑$0.03 (0.73%) | 4.11 | 4.14 | 39.08K |
| 2024-10-29 | 4.17 | 4.13 | ↓$0.04 (-0.96%) | 4.11 | 4.19 | 97.36K |
| 2024-10-28 | 4.20 | 4.19 | ↓$0.01 (-0.24%) | 4.17 | 4.20 | 50.30K |
| 2024-10-25 | 4.24 | 4.17 | ↓$0.07 (-1.65%) | 4.15 | 4.24 | 76.77K |
| 2024-10-24 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.14 | 4.26 | 82.25K |
| 2024-10-23 | 4.50 | 4.45 | ↓$0.05 (-1.11%) | 4.36 | 4.50 | 68.27K |
| 2024-10-22 | 4.44 | 4.50 | ↑$0.06 (1.35%) | 4.33 | 4.50 | 98.44K |
| 2024-10-21 | 4.40 | 4.44 | ↑$0.04 (0.91%) | 4.35 | 4.44 | 89.88K |
| 2024-10-18 | 4.40 | 4.35 | ↓$0.05 (-1.14%) | 4.33 | 4.40 | 85.78K |
| 2024-10-17 | 4.41 | 4.39 | ↓$0.02 (-0.45%) | 4.34 | 4.41 | 95.09K |
| 2024-10-16 | 4.40 | 4.42 | ↑$0.02 (0.45%) | 4.38 | 4.44 | 62.84K |
| 2024-10-15 | 4.48 | 4.44 | ↓$0.04 (-0.89%) | 4.41 | 4.48 | 62.09K |
| 2024-10-14 | 4.51 | 4.58 | ↑$0.07 (1.55%) | 4.45 | 4.58 | 28.62K |
| 2024-10-11 | 4.49 | 4.47 | ↓$0.02 (-0.45%) | 4.42 | 4.49 | 52.56K |
| 2024-10-10 | 4.54 | 4.49 | ↓$0.05 (-1.10%) | 4.47 | 4.54 | 51.74K |
Create an account or log in to view more rows.
$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
$LND ugh oh
we heatin back up