Brasilagro Adr (LND) Historical Stock Data
3.72 ↑0.04 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LND is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.70 | 3.72 | ↑$0.02 (0.54%) | 3.70 | 3.76 | 69.95K |
| 2024-12-19 | 3.67 | 3.68 | ↑$0.01 (0.27%) | 3.67 | 3.73 | 67.06K |
| 2024-12-18 | 3.74 | 3.61 | ↓$0.13 (-3.48%) | 3.59 | 3.74 | 183.07K |
| 2024-12-17 | 3.80 | 3.77 | ↓$0.02 (-0.66%) | 3.74 | 3.80 | 66.80K |
| 2024-12-16 | 3.83 | 3.79 | ↓$0.04 (-1.04%) | 3.78 | 3.84 | 66.40K |
| 2024-12-13 | 3.83 | 3.83 | ↑$0.00 (0.00%) | 3.81 | 3.85 | 43.30K |
| 2024-12-12 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.79 | 3.93 | 91.78K |
| 2024-12-11 | 3.87 | 3.87 | ↑$0.00 (0.00%) | 3.82 | 3.94 | 220.12K |
| 2024-12-10 | 3.88 | 3.91 | ↑$0.03 (0.74%) | 3.88 | 3.92 | 63.71K |
| 2024-12-09 | 3.87 | 3.85 | ↓$0.02 (-0.52%) | 3.83 | 3.88 | 79.49K |
| 2024-12-06 | 3.90 | 3.86 | ↓$0.04 (-1.01%) | 3.83 | 3.90 | 80.08K |
| 2024-12-05 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.91 | 4.03 | 73.78K |
| 2024-12-04 | 3.86 | 3.92 | ↑$0.06 (1.55%) | 3.86 | 3.94 | 102.43K |
| 2024-12-03 | 3.92 | 3.90 | ↓$0.02 (-0.51%) | 3.88 | 3.92 | 97.41K |
| 2024-12-02 | 3.96 | 3.95 | ↓$0.01 (-0.25%) | 3.89 | 3.96 | 64.12K |
| 2024-11-29 | 3.96 | 3.99 | ↑$0.03 (0.76%) | 3.89 | 4.00 | 92.18K |
| 2024-11-27 | 4.13 | 4.04 | ↓$0.09 (-2.18%) | 4.03 | 4.13 | 60.99K |
| 2024-11-26 | 4.17 | 4.14 | ↓$0.03 (-0.72%) | 4.12 | 4.18 | 48.57K |
| 2024-11-25 | 4.14 | 4.15 | ↑$0.01 (0.24%) | 4.12 | 4.16 | 35.83K |
| 2024-11-22 | 4.10 | 4.14 | ↑$0.04 (0.98%) | 4.08 | 4.15 | 63.46K |
| 2024-11-21 | 4.11 | 4.12 | ↑$0.01 (0.24%) | 4.08 | 4.14 | 40.43K |
| 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 |
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