LND - BrasilAgro - Brazilian Agricultural Real Estate Co
3.83
0.030 0.783%
Share volume: 909
Last Updated: Wed 05 Feb 2025 12:00:04 PM CET
Soybean Farming:
0.45%
PREVIOUS CLOSE
CHG
CHG%
$3.80
0.03
0.79%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $3.75 | $3.75 | $3.84 | $3.84 | $3.75 | $3.75 | $3.80 | $3.80 | 37,512 | $37,512.00 |
| 02/03/2025 | $3.80 | $3.80 | $3.81 | $3.81 | $3.77 | $3.77 | $3.78 | $3.78 | 38,406 | $38,406.00 |
| 01/31/2025 | $3.89 | $3.89 | $3.93 | $3.93 | $3.84 | $3.84 | $3.84 | $3.84 | 33,489 | $33,489.00 |
| 01/30/2025 | $3.89 | $3.89 | $3.92 | $3.92 | $3.84 | $3.84 | $3.85 | $3.85 | 60,243 | $60,243.00 |
| 01/29/2025 | $3.90 | $3.90 | $3.90 | $3.90 | $3.80 | $3.80 | $3.88 | $3.88 | 39,311 | $39,311.00 |
| 01/28/2025 | $3.87 | $3.87 | $3.92 | $3.92 | $3.87 | $3.87 | $3.90 | $3.90 | 33,206 | $33,206.00 |
| 01/27/2025 | $3.87 | $3.87 | $3.88 | $3.88 | $3.80 | $3.80 | $3.87 | $3.87 | 64,089 | $64,089.00 |
| 01/24/2025 | $3.85 | $3.85 | $3.85 | $3.85 | $3.81 | $3.81 | $3.84 | $3.84 | 25,983 | $25,983.00 |
| 01/23/2025 | $3.85 | $3.85 | $3.85 | $3.85 | $3.79 | $3.79 | $3.79 | $3.79 | 17,369 | $17,369.00 |
| 01/22/2025 | $3.77 | $3.77 | $3.82 | $3.82 | $3.77 | $3.77 | $3.80 | $3.80 | 25,493 | $25,493.00 |