Dark

LND
BrasilAgro - Companhia Brasileira de Propriedades Agracolas
stock NYSE ADR

At Close

Jul 10, 2026 2:27:13 PM EDT

3.67USD+2.083%(+0.07)33,187

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 8, 2026 9:29:30 AM EDT

3.55USD-1.389%(-0.05)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

3.67USD-0.136%(0.00)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	3.6200	3.6800	3.6200	3.6700	+1.944%	33,187	0.000%
2026-07-09	3.5800	3.6450	3.5800	3.6000	+1.124%	26,482	+1.944%
2026-07-08	3.5600	3.6500	3.5403	3.5600	+0.565%	25,502	+3.090%
2026-07-07	3.6000	3.6200	3.5200	3.5400	-1.939%	14,754	+3.672%
2026-07-06	3.5900	3.6400	3.5900	3.6100	+0.278%	45,197	+1.662%
2026-07-02	3.5900	3.6600	3.5650	3.6000	+0.279%	64,609	+1.944%
2026-07-01	3.5600	3.5900	3.5500	3.5900	+0.560%	48,895	+2.228%
2026-06-30	3.5500	3.5900	3.4600	3.5700	-0.833%	76,541	+2.801%
2026-06-29	3.6000	3.6100	3.5400	3.6000	+0.840%	71,178	+1.944%
2026-06-26	3.4800	3.6000	3.4800	3.5700	+1.709%	47,863	+2.801%
2026-06-25	3.5100	3.5400	3.4950	3.5100	+0.573%	81,677	+4.558%
2026-06-24	3.5200	3.5300	3.4900	3.4900	-1.133%	58,588	+5.158%
2026-06-23	3.5700	3.5800	3.5150	3.5300	-1.120%	69,835	+3.966%
2026-06-22	3.5700	3.6100	3.5700	3.5700	0.000%	32,986	+2.801%
2026-06-18	3.6400	3.6500	3.5500	3.5700	-1.653%	54,457	+2.801%
2026-06-17	3.6800	3.7100	3.6200	3.6300	-1.626%	46,221	+1.102%
2026-06-16	3.7000	3.7400	3.6800	3.6900	-0.806%	43,173	-0.542%
2026-06-15	3.7400	3.7800	3.7000	3.7200	-0.535%	49,569	-1.344%
2026-06-12	3.7100	3.8000	3.7100	3.7400	0.000%	36,034	-1.872%
2026-06-11	3.7000	3.7500	3.6800	3.7400	+1.081%	28,707	-1.872%
2026-06-10	3.6600	3.7100	3.6600	3.7000	0.000%	29,730	-0.811%
2026-06-09	3.6500	3.7000	3.6500	3.7000	+1.093%	49,651	-0.811%
2026-06-08	3.7000	3.7000	3.6350	3.6600	-0.272%	78,803	+0.273%
2026-06-05	3.7200	3.7300	3.6700	3.6700	-2.910%	95,179	0.000%
2026-06-04	3.7500	3.7900	3.7500	3.7800	+1.070%	69,557	-2.910%
2026-06-03	3.8100	3.8100	3.7050	3.7400	-2.604%	43,722	-1.872%
2026-06-02	3.8300	3.8600	3.7839	3.8400	+0.787%	76,953	-4.427%
2026-06-01	3.7400	3.8100	3.7300	3.8100	+1.061%	21,066	-3.675%
2026-05-29	3.8000	3.8030	3.7450	3.7700	-1.050%	54,844	-2.653%
2026-05-28	3.8200	3.8200	3.7999	3.8100	0.000%	20,665	-3.675%
2026-05-27	3.8300	3.8700	3.7950	3.8100	-0.522%	102,567	-3.675%
2026-05-26	3.8700	3.8700	3.7900	3.8300	+0.525%	53,589	-4.178%
2026-05-22	3.8300	3.8300	3.7703	3.8100	-1.804%	37,940	-3.675%
2026-05-21	3.8000	3.8800	3.7800	3.8800	+2.375%	77,589	-5.412%
2026-05-20	3.7500	3.8200	3.7400	3.7900	+1.882%	56,362	-3.166%
2026-05-19	3.7300	3.7900	3.6850	3.7200	-0.800%	79,398	-1.344%
2026-05-18	3.7500	3.7600	3.6700	3.7500	+0.536%	72,443	-2.133%
2026-05-15	3.7300	3.7700	3.7060	3.7300	-2.100%	62,373	-1.609%
2026-05-14	3.7900	3.8198	3.7600	3.8100	+1.872%	33,601	-3.675%
2026-05-13	3.8400	3.8450	3.7220	3.7400	-2.094%	45,076	-1.872%
2026-05-12	3.8400	3.8550	3.7900	3.8200	-0.779%	90,356	-3.927%
2026-05-11	3.8300	3.8800	3.8300	3.8500	+1.050%	51,961	-4.675%
2026-05-08	3.8400	3.8800	3.8000	3.8100	-0.781%	56,340	-3.675%
2026-05-07	3.8700	3.8750	3.7700	3.8400	0.000%	136,460	-4.427%
2026-05-06	3.9600	3.9600	3.8400	3.8400	-2.538%	31,059	-4.427%
2026-05-05	3.8900	3.9550	3.8402	3.9400	+2.872%	72,769	-6.853%
2026-05-04	3.9000	3.9000	3.7900	3.8300	-1.289%	76,454	-4.178%
2026-05-01	3.9800	3.9800	3.8300	3.8800	+1.837%	32,391	-5.412%
2026-04-30	3.8100	3.8600	3.7600	3.8100	+0.263%	127,449	-3.675%
2026-04-29	3.8000	3.8300	3.7400	3.8000	-1.042%	132,876	-3.421%
2026-04-28	3.8300	3.8600	3.7703	3.8400	-0.775%	118,413	-4.427%
2026-04-27	4.1000	4.1000	3.8600	3.8700	-4.444%	150,038	-5.168%
2026-04-24	4.0200	4.0500	3.9800	4.0500	+0.998%	88,407	-9.383%
2026-04-23	4.0400	4.1000	4.0100	4.0100	-0.988%	108,733	-8.479%
2026-04-22	4.0600	4.1100	4.0350	4.0500	0.000%	90,875	-9.383%
2026-04-21	4.0100	4.1400	4.0100	4.0500	+0.746%	73,614	-9.383%
2026-04-20	4.0800	4.1000	4.0200	4.0200	-1.711%	49,086	-8.706%
2026-04-17	4.1299	4.1700	4.0900	4.0900	+0.245%	156,128	-10.269%
2026-04-16	4.1380	4.1500	4.0750	4.0800	-0.971%	55,781	-10.049%
2026-04-15	4.1300	4.1400	4.0917	4.1200	-0.483%	40,619	-10.922%
2026-04-14	4.2000	4.2200	4.1200	4.1400	-0.481%	69,119	-11.353%
2026-04-13	4.1000	4.1900	4.1000	4.1600	+0.971%	42,992	-11.779%
2026-04-10	4.1700	4.2000	4.1100	4.1200	-1.435%	47,036	-10.922%
2026-04-09	4.1000	4.2200	4.1000	4.1800	+1.211%	110,412	-12.201%
2026-04-08	4.1000	4.1700	4.0900	4.1300	+1.724%	89,961	-11.138%
2026-04-07	4.1200	4.1200	3.9950	4.0600	-1.695%	168,081	-9.606%
2026-04-06	4.1100	4.1700	4.0700	4.1300	+0.732%	97,805	-11.138%
2026-04-02	4.0300	4.1000	4.0100	4.1000	0.000%	84,682	-10.488%
2026-04-01	4.2200	4.2200	4.0900	4.1000	-3.073%	162,555	-10.488%
2026-03-31	4.1000	4.2600	4.1000	4.2300	+3.676%	288,615	-13.239%
2026-03-30	3.9700	4.1800	3.9700	4.0800	+2.771%	261,542	-10.049%
2026-03-27	3.9200	4.0500	3.9012	3.9700	+1.276%	59,898	-7.557%
2026-03-26	3.9800	4.0200	3.9200	3.9200	-1.754%	83,766	-6.378%
2026-03-25	4.0000	4.0500	3.9400	3.9900	+0.251%	108,428	-8.020%
2026-03-24	3.9700	4.0500	3.9100	3.9800	-1.728%	102,833	-7.789%
2026-03-23	4.1200	4.1200	4.0000	4.0500	-1.699%	158,366	-9.383%
2026-03-20	4.1900	4.2000	4.0500	4.1200	-2.138%	224,263	-10.922%
2026-03-19	4.0800	4.2264	4.0200	4.2100	+1.446%	92,282	-12.827%
2026-03-18	4.3900	4.4000	4.1100	4.1500	-5.034%	161,771	-11.566%
2026-03-17	4.3500	4.4500	4.3100	4.3700	+0.691%	299,576	-16.018%
2026-03-16	4.2700	4.4100	4.2500	4.3400	+2.118%	128,962	-15.438%
2026-03-13	4.2700	4.3500	4.2400	4.2500	-0.468%	198,909	-13.647%
2026-03-12	4.3000	4.3000	4.2000	4.2700	-1.157%	156,279	-14.052%
2026-03-11	4.2300	4.3600	4.2300	4.3200	+1.647%	117,364	-15.046%
2026-03-10	4.1300	4.2700	4.0801	4.2500	+2.657%	57,695	-13.647%
2026-03-09	4.0800	4.1550	4.0350	4.1400	+1.970%	29,938	-11.353%
2026-03-06	4.0900	4.0900	4.0150	4.0600	-0.490%	26,856	-9.606%
2026-03-05	4.1800	4.1800	4.0100	4.0800	-2.158%	52,100	-10.049%
2026-03-04	4.0900	4.2100	4.0825	4.1700	+2.206%	37,100	-11.990%
2026-03-03	4.0600	4.1100	3.9500	4.0800	-3.088%	46,499	-10.049%
2026-03-02	4.2600	4.2700	4.1800	4.2100	-0.237%	125,298	-12.827%
2026-02-27	4.3200	4.3200	4.2100	4.2200	-1.171%	73,446	-13.033%
2026-02-26	4.1700	4.2900	4.1700	4.2700	+2.398%	144,935	-14.052%
2026-02-25	4.0900	4.1900	4.0900	4.1700	+1.707%	106,427	-11.990%
2026-02-24	4.0800	4.1200	4.0300	4.1000	+1.990%	35,900	-10.488%
2026-02-23	3.9700	4.0400	3.9500	4.0200	+1.259%	79,138	-8.706%
2026-02-20	3.9000	4.0100	3.8575	3.9700	+2.850%	57,299	-7.557%
2026-02-19	3.8400	3.8700	3.8200	3.8600	+0.521%	33,441	-4.922%
2026-02-18	3.9000	3.9000	3.8000	3.8400	0.000%	62,736	-4.427%
2026-02-17	3.9000	3.9300	3.8300	3.8400	-1.031%	40,396	-4.427%
2026-02-13	3.8000	3.8800	3.7700	3.8800	+1.571%	82,158	-5.412%
2026-02-12	3.8500	3.9050	3.7500	3.8200	-2.799%	77,962	-3.927%
2026-02-11	3.9000	3.9900	3.8801	3.9300	+2.344%	48,538	-6.616%
2026-02-10	3.8900	3.8900	3.8300	3.8400	-0.775%	29,775	-4.427%
2026-02-09	3.8600	3.8900	3.8300	3.8700	+0.259%	73,004	-5.168%
2026-02-06	3.7800	3.8750	3.7570	3.8600	+2.387%	122,886	-4.922%
2026-02-05	3.8120	3.8500	3.7600	3.7700	-2.078%	92,245	-2.653%
2026-02-04	4.0500	4.0500	3.7800	3.8500	-5.405%	219,278	-4.675%
2026-02-03	4.0300	4.1150	4.0300	4.0700	+2.519%	77,656	-9.828%
2026-02-02	4.0100	4.0200	3.9500	3.9700	-1.244%	52,570	-7.557%
2026-01-30	4.0700	4.0700	3.9800	4.0200	-2.663%	106,945	-8.706%
2026-01-29	4.1300	4.1899	4.0700	4.1300	0.000%	113,889	-11.138%
2026-01-28	4.2000	4.2000	4.0920	4.1300	-1.667%	64,182	-11.138%
2026-01-27	4.1700	4.2000	4.1300	4.2000	+1.695%	102,907	-12.619%
2026-01-26	4.0800	4.1300	4.0500	4.1300	+1.724%	126,997	-11.138%
2026-01-23	3.9700	4.0800	3.9550	4.0600	+2.525%	62,636	-9.606%
2026-01-22	3.9300	4.0100	3.9300	3.9600	+0.763%	59,381	-7.323%
2026-01-21	3.8300	3.9900	3.8300	3.9300	+3.150%	110,360	-6.616%
2026-01-20	3.7000	3.8250	3.7000	3.8100	+2.145%	34,572	-3.675%
2026-01-16	3.7300	3.7700	3.7100	3.7300	-0.798%	38,935	-1.609%
2026-01-15	3.7600	3.7800	3.7500	3.7600	+0.535%	57,086	-2.394%
2026-01-14	3.7600	3.7600	3.7200	3.7400	+0.268%	54,895	-1.872%
2026-01-13	3.7300	3.7500	3.7200	3.7300	-0.267%	28,876	-1.609%
2026-01-12	3.6900	3.7500	3.6701	3.7400	+1.907%	59,035	-1.872%
2026-01-09	3.6700	3.7600	3.6700	3.6700	+0.273%	41,932	0.000%
2026-01-08	3.5800	3.6800	3.5800	3.6600	+2.521%	26,228	+0.273%
2026-01-07	3.5600	3.6199	3.5600	3.5700	-1.381%	68,407	+2.801%
2026-01-06	3.6200	3.6799	3.5200	3.6200	-0.275%	108,018	+1.381%
2026-01-05	3.5800	3.6300	3.5000	3.6300	+1.397%	102,803	+1.102%
2026-01-02	3.5800	3.6125	3.5800	3.5800	0.000%	7,671	+2.514%
2025-12-31	3.6115	3.6115	3.5800	3.5800	-0.831%	4,989	+2.514%
2025-12-30	3.5800	3.6200	3.5700	3.6100	+1.690%	62,968	+1.662%
2025-12-29	3.5500	3.5600	3.5200	3.5500	-0.560%	51,566	+3.380%
2025-12-26	3.5200	3.5787	3.5200	3.5700	+0.563%	19,608	+2.801%
2025-12-24	3.5600	3.5600	3.5300	3.5500	-0.838%	22,474	+3.380%
2025-12-23	3.5700	3.6100	3.5500	3.5800	0.000%	42,451	+2.514%
2025-12-22	3.5800	3.5860	3.5614	3.5800	0.000%	47,846	+2.514%
2025-12-19	3.6100	3.6199	3.5700	3.5800	-0.556%	58,054	+2.514%
2025-12-18	3.5800	3.6100	3.5700	3.6000	0.000%	17,008	+1.944%
2025-12-17	3.6300	3.6350	3.6000	3.6000	-1.639%	62,685	+1.944%
2025-12-16	3.6600	3.6600	3.6307	3.6600	0.000%	20,941	+0.273%
2025-12-15	3.7200	3.7200	3.6600	3.6600	-1.877%	19,464	+0.273%
2025-12-12	3.7300	3.7500	3.6600	3.7300	-0.267%	27,359	-1.609%
2025-12-11	3.7000	3.7500	3.7000	3.7400	+1.355%	37,603	-1.872%
2025-12-10	3.6500	3.7150	3.6400	3.6900	+0.272%	64,923	-0.542%
2025-12-09	3.6600	3.6900	3.6200	3.6800	+0.822%	107,068	-0.272%
2025-12-08	3.7200	3.7200	3.6200	3.6500	-2.667%	107,167	+0.548%
2025-12-05	3.7700	3.7700	3.6100	3.7500	+1.078%	60,066	-2.133%
2025-12-04	3.7500	3.7700	3.7000	3.7100	-0.802%	28,326	-1.078%
2025-12-03	3.6700	3.7500	3.6700	3.7400	+3.030%	44,387	-1.872%
2025-12-02	3.5600	3.6700	3.5400	3.6300	-1.090%	87,915	+1.102%
2025-12-01	3.7000	3.7000	3.6635	3.6700	-2.133%	29,107	0.000%
2025-11-28	3.6500	3.7500	3.6500	3.7500	+3.878%	36,776	-2.133%
2025-11-26	3.5300	3.6400	3.5300	3.6100	+2.266%	19,986	+1.662%
2025-11-25	3.4800	3.5500	3.4800	3.5300	0.000%	48,973	+3.966%
2025-11-24	3.5100	3.5500	3.5000	3.5300	+0.857%	32,738	+3.966%
2025-11-21	3.4700	3.5400	3.4700	3.5000	-1.408%	158,345	+4.857%
2025-11-20	3.5300	3.5900	3.5000	3.5500	+0.567%	33,580	+3.380%
2025-11-19	3.6100	3.6100	3.5300	3.5300	-2.216%	47,960	+3.966%
2025-11-18	3.6000	3.6100	3.5500	3.6100	+0.838%	43,202	+1.662%
2025-11-17	3.6300	3.6313	3.5800	3.5800	-2.186%	54,727	+2.514%
2025-11-14	3.7000	3.7200	3.6350	3.6600	0.000%	37,775	+0.273%
2025-11-13	3.7300	3.7600	3.6500	3.6600	-2.400%	27,913	+0.273%
2025-11-12	3.7700	3.7700	3.6800	3.7500	0.000%	36,332	-2.133%
2025-11-11	3.7500	3.7600	3.7200	3.7500	+1.351%	37,710	-2.133%
2025-11-10	3.6500	3.7270	3.6500	3.7000	+1.093%	39,588	-0.811%
2025-11-07	3.6100	3.6600	3.5200	3.6600	-1.348%	81,170	+0.273%
2025-11-06	3.7500	3.7500	3.7000	3.7100	-2.111%	49,570	-1.078%
2025-11-05	3.7100	3.7900	3.7000	3.7900	+2.710%	66,250	-3.166%
2025-11-04	3.6500	3.7500	3.6500	3.6900	-0.270%	28,697	-0.542%
2025-11-03	3.7200	3.7500	3.6800	3.7000	-0.538%	44,576	-0.811%
2025-10-31	3.7400	3.7400	3.6500	3.7200	+0.541%	22,793	-1.344%
2025-10-30	3.7000	3.7200	3.6500	3.7000	0.000%	30,538	-0.811%
2025-10-29	3.7400	3.7400	3.6750	3.7000	-0.538%	18,793	-0.811%
2025-10-28	3.7100	3.7300	3.6826	3.7200	+1.087%	36,520	-1.344%
2025-10-27	3.6900	3.6900	3.6400	3.6800	-0.541%	48,540	-0.272%
2025-10-24	3.6700	3.7000	3.6000	3.7000	-1.596%	34,384	-0.811%
2025-10-23	3.7400	3.7800	3.7100	3.7600	+1.348%	32,186	-2.394%
2025-10-22	3.7200	3.7400	3.7050	3.7100	-0.802%	31,697	-1.078%
2025-10-21	3.7500	3.7500	3.6800	3.7400	0.000%	23,007	-1.872%
2025-10-20	3.7300	3.7700	3.6900	3.7400	+1.081%	43,267	-1.872%
2025-10-17	3.6800	3.7199	3.6631	3.7000	+0.543%	19,297	-0.811%
2025-10-16	3.7100	3.7200	3.6455	3.6800	-0.271%	17,532	-0.272%
2025-10-15	3.6900	3.7300	3.6300	3.6900	0.000%	77,996	-0.542%
2025-10-14	3.6500	3.6900	3.6500	3.6900	+1.096%	33,116	-0.542%
2025-10-13	3.6900	3.6900	3.6500	3.6500	-1.084%	51,137	+0.548%
2025-10-10	3.7450	3.7450	3.6597	3.6900	-0.673%	35,096	-0.542%
2025-10-09	3.7600	3.8000	3.7000	3.7150	-1.197%	9,856	-1.211%
2025-10-08	3.7000	3.7600	3.7000	3.7600	+2.174%	31,740	-2.394%
2025-10-07	3.7100	3.7400	3.6800	3.6800	-1.604%	82,246	-0.272%
2025-10-06	3.7400	3.7950	3.7100	3.7400	0.000%	41,326	-1.872%
2025-10-03	3.7300	3.8000	3.7300	3.7400	-1.786%	59,429	-1.872%
2025-10-02	3.8360	3.8800	3.7500	3.8080	-1.856%	31,720	-3.624%
2025-10-01	3.8000	3.9000	3.7800	3.8800	0.000%	92,008	-5.412%
2025-09-30	3.9300	3.9490	3.8500	3.8800	-1.523%	18,844	-5.412%
2025-09-29	3.9200	3.9400	3.8600	3.9400	+2.604%	24,492	-6.853%
2025-09-26	3.8300	3.8900	3.8000	3.8400	-0.260%	28,457	-4.427%
2025-09-25	3.8500	3.8943	3.8000	3.8500	0.000%	42,126	-4.675%
2025-09-24	3.9500	3.9500	3.8400	3.8500	-2.036%	20,139	-4.675%
2025-09-23	3.9600	3.9700	3.8747	3.9300	+2.078%	13,584	-6.616%
2025-09-22	3.8900	3.9289	3.8200	3.8500	-0.773%	35,375	-4.675%
2025-09-19	3.9200	3.9300	3.8300	3.8800	+0.518%	24,101	-5.412%
2025-09-18	3.9700	3.9900	3.8400	3.8600	-2.030%	24,192	-4.922%
2025-09-17	3.9300	3.9700	3.9000	3.9400	+0.767%	13,160	-6.853%
2025-09-16	3.9400	3.9400	3.8400	3.9100	-0.255%	26,052	-6.138%
2025-09-15	3.9200	3.9600	3.8100	3.9200	+3.704%	43,634	-6.378%
2025-09-12	3.8100	3.9000	3.7800	3.7800	-1.818%	32,586	-2.910%
2025-09-11	3.8800	3.9000	3.8300	3.8500	-0.773%	39,829	-4.675%
2025-09-10	3.9700	4.0224	3.8601	3.8800	-1.272%	45,904	-5.412%
2025-09-09	3.9100	3.9300	3.8870	3.9300	+0.769%	59,032	-6.616%
2025-09-08	4.0000	4.0176	3.8400	3.9000	-2.256%	72,817	-5.897%
2025-09-05	3.9701	3.9900	3.9525	3.9900	+0.992%	14,861	-8.020%
2025-09-04	3.9800	3.9800	3.9000	3.9508	+0.657%	8,202	-7.107%
2025-09-03	3.9600	3.9800	3.9136	3.9250	-0.884%	51,274	-6.497%
2025-09-02	3.8800	3.9800	3.8800	3.9600	+0.508%	27,923	-7.323%
2025-08-29	3.9020	3.9900	3.9020	3.9400	-0.756%	23,663	-6.853%
2025-08-28	3.9500	3.9800	3.8500	3.9700	+1.535%	23,971	-7.557%
2025-08-27	3.8200	3.9200	3.8200	3.9100	+1.295%	62,112	-6.138%
2025-08-26	3.8600	3.9119	3.8400	3.8600	0.000%	8,473	-4.922%
2025-08-25	3.8700	3.8900	3.8508	3.8600	+0.390%	27,239	-4.922%
2025-08-22	3.7976	3.8600	3.7976	3.8450	+1.720%	17,237	-4.551%
2025-08-21	3.8000	3.8050	3.7800	3.7800	0.000%	13,612	-2.910%
2025-08-20	3.7400	3.8088	3.7400	3.7800	+0.827%	29,047	-2.910%
2025-08-19	3.7300	3.7500	3.7300	3.7490	+0.509%	13,135	-2.107%
2025-08-18	3.7600	3.7600	3.6800	3.7300	0.000%	61,964	-1.609%
2025-08-15	3.7200	3.7500	3.7000	3.7300	0.000%	7,536	-1.609%
2025-08-14	3.7300	3.7300	3.6900	3.7300	+0.539%	12,881	-1.609%
2025-08-13	3.7000	3.7482	3.7000	3.7100	-0.802%	11,158	-1.078%
2025-08-12	3.6500	3.7500	3.6500	3.7400	+3.889%	35,728	-1.872%
2025-08-11	3.8000	3.8000	3.6000	3.6000	-5.263%	187,530	+1.944%
2025-08-08	3.8600	3.8600	3.7400	3.8000	-1.554%	24,384	-3.421%
2025-08-07	3.8000	3.8600	3.7700	3.8600	+2.116%	21,966	-4.922%
2025-08-06	3.7900	3.7900	3.7611	3.7800	0.000%	14,059	-2.910%
2025-08-05	3.7300	3.7900	3.7250	3.7800	+1.340%	19,352	-2.910%
2025-08-04	3.7300	3.7400	3.7231	3.7300	0.000%	26,501	-1.609%
2025-08-01	3.7500	3.7500	3.7200	3.7300	+0.539%	20,684	-1.609%
2025-07-31	3.7400	3.7400	3.6900	3.7100	-0.802%	17,368	-1.078%
2025-07-30	3.7700	3.7700	3.7100	3.7400	-0.267%	7,777	-1.872%
2025-07-29	3.7600	3.7600	3.7000	3.7500	0.000%	15,468	-2.133%
2025-07-28	3.7500	3.7500	3.6900	3.7500	-0.531%	48,999	-2.133%
2025-07-25	3.8000	3.8000	3.7300	3.7700	-0.789%	14,941	-2.653%
2025-07-24	3.8000	3.8000	3.7400	3.8000	+0.264%	62,760	-3.421%
2025-07-23	3.7500	3.8000	3.7500	3.7900	+0.798%	35,858	-3.166%
2025-07-22	3.7600	3.7800	3.7300	3.7600	+0.804%	29,495	-2.394%
2025-07-21	3.7800	3.7800	3.7300	3.7300	-0.798%	71,054	-1.609%
2025-07-18	3.7700	3.8000	3.7600	3.7600	-0.529%	17,230	-2.394%
2025-07-17	3.8000	3.8000	3.7614	3.7800	-0.526%	17,182	-2.910%
2025-07-16	3.7600	3.8000	3.7145	3.8000	+1.877%	24,873	-3.421%
2025-07-15	3.7800	3.7800	3.7300	3.7300	-0.267%	26,312	-1.609%
2025-07-14	3.7100	3.7500	3.7100	3.7400	-0.267%	29,816	-1.872%
2025-07-11	3.7600	3.7600	3.7101	3.7500	-0.531%	16,205	-2.133%
2025-07-10	3.7600	3.7700	3.7100	3.7700	+0.533%	21,345	-2.653%
2025-07-09	3.7500	3.7600	3.7000	3.7500	-1.055%	47,947	-2.133%
2025-07-08	3.7800	3.8100	3.7700	3.7900	-0.263%	14,725	-3.166%
2025-07-07	3.8500	3.8500	3.7600	3.8000	-2.062%	52,826	-3.421%
2025-07-03	3.8500	3.8800	3.7700	3.8800	0.000%	13,382	-5.412%
2025-07-02	3.8700	3.9200	3.7850	3.8800	-2.757%	46,692	-5.412%
2025-07-01	3.8300	3.9900	3.7600	3.9900	+4.178%	140,813	-8.020%
2025-06-30	3.7900	3.8400	3.7400	3.8300	+0.789%	70,094	-4.178%
2025-06-27	3.8100	3.8200	3.7100	3.8000	-1.299%	26,893	-3.421%
2025-06-26	3.6920	3.8500	3.6920	3.8500	+3.774%	33,348	-4.675%
2025-06-25	3.7400	3.7496	3.6870	3.7100	-1.067%	24,356	-1.078%
2025-06-24	3.7900	3.8087	3.7350	3.7500	-1.575%	17,932	-2.133%
2025-06-23	3.9100	3.9100	3.7200	3.8100	-2.806%	38,273	-3.675%
2025-06-20	3.7900	4.0000	3.7000	3.9200	-1.259%	123,008	-6.378%
2025-06-18	3.9700	3.9700	3.8400	3.9700	-0.998%	50,532	-7.557%
2025-06-17	3.9900	4.0100	3.9050	4.0100	+3.351%	74,813	-8.479%
2025-06-16	3.8500	3.9000	3.8300	3.8800	+1.305%	42,345	-5.412%
2025-06-13	3.8700	3.8700	3.8000	3.8300	-3.038%	33,742	-4.178%
2025-06-12	3.9500	3.9500	3.8100	3.9500	+1.282%	20,196	-7.089%
2025-06-11	3.8600	3.9000	3.8000	3.9000	+1.036%	17,850	-5.897%
2025-06-10	3.8700	3.8795	3.8400	3.8600	-0.515%	18,419	-4.922%
2025-06-09	3.8600	3.8800	3.7719	3.8800	+0.129%	24,422	-5.412%
2025-06-06	3.9100	3.9100	3.8001	3.8750	-1.148%	12,164	-5.290%
2025-06-05	3.9300	3.9300	3.8300	3.9200	+1.031%	17,292	-6.378%
2025-06-04	3.8500	3.9150	3.8200	3.8800	+0.779%	35,075	-5.412%
2025-06-03	3.8300	3.8500	3.7508	3.8500	+0.260%	18,435	-4.675%
2025-06-02	3.8500	3.8500	3.7700	3.8400	+1.587%	55,443	-4.427%
2025-05-30	3.8000	3.8342	3.7785	3.7800	-1.563%	20,288	-2.910%
2025-05-29	3.8500	3.8500	3.8201	3.8400	-0.260%	21,244	-4.427%
2025-05-28	3.8100	3.8500	3.8100	3.8500	+0.260%	16,794	-4.675%
2025-05-27	3.8500	3.8500	3.8103	3.8400	-0.260%	34,104	-4.427%
2025-05-23	3.8000	3.8500	3.7700	3.8500	+1.316%	13,301	-4.675%
2025-05-22	3.8500	3.8500	3.7100	3.8000	-0.262%	41,693	-3.421%
2025-05-21	3.8200	3.8300	3.7500	3.8100	-1.039%	22,895	-3.675%
2025-05-20	3.8200	3.8500	3.8172	3.8500	0.000%	18,294	-4.675%
2025-05-19	3.7600	3.8500	3.7300	3.8500	+3.217%	72,345	-4.675%
2025-05-16	3.7100	3.7499	3.6900	3.7300	+0.539%	19,438	-1.609%
2025-05-15	3.6700	3.7350	3.6700	3.7100	+1.644%	19,676	-1.078%
2025-05-14	3.7700	3.7700	3.6400	3.6500	-1.084%	58,222	+0.548%
2025-05-13	3.6700	3.7494	3.6600	3.6900	+0.545%	26,309	-0.542%
2025-05-12	3.7300	3.7300	3.6100	3.6700	-0.542%	47,666	0.000%
2025-05-09	3.6600	3.7100	3.6150	3.6900	+1.653%	42,157	-0.542%
2025-05-08	3.6816	3.6816	3.6300	3.6300	0.000%	21,868	+1.102%
2025-05-07	3.6400	3.6700	3.6200	3.6300	+0.276%	16,890	+1.102%
2025-05-06	3.6100	3.6582	3.6100	3.6200	-0.275%	20,314	+1.381%
2025-05-05	3.7000	3.7625	3.5900	3.6300	-0.820%	29,041	+1.102%
2025-05-02	3.8100	3.8200	3.6500	3.6600	-2.918%	65,199	+0.273%
2025-05-01	3.8400	3.8400	3.7300	3.7700	-1.050%	10,264	-2.653%
2025-04-30	3.8000	3.8100	3.7300	3.8100	+0.794%	34,370	-3.675%
2025-04-29	3.8300	3.8300	3.7300	3.7800	+0.800%	51,384	-2.910%
2025-04-28	3.8200	3.8500	3.7500	3.7500	-2.089%	41,936	-2.133%
2025-04-25	3.8500	3.8600	3.8000	3.8300	-0.390%	22,091	-4.178%
2025-04-24	3.8500	3.8500	3.8400	3.8450	+0.392%	29,775	-4.551%
2025-04-23	3.8400	3.8500	3.8200	3.8300	-0.260%	16,054	-4.178%
2025-04-22	3.8500	3.8500	3.8100	3.8400	+0.261%	128,058	-4.427%
2025-04-21	3.8700	3.8700	3.8000	3.8300	-1.542%	28,736	-4.178%
2025-04-17	3.8400	3.9200	3.8400	3.8900	+0.777%	50,074	-5.656%
2025-04-16	3.8800	3.8800	3.8300	3.8600	-0.258%	32,906	-4.922%
2025-04-15	3.9500	3.9500	3.8500	3.8700	-2.273%	24,113	-5.168%
2025-04-14	3.9400	4.0000	3.9350	3.9600	+1.408%	42,530	-7.323%
2025-04-11	3.7700	3.9100	3.7280	3.9050	+3.581%	85,598	-6.018%
2025-04-10	3.8800	3.8800	3.7011	3.7700	-0.789%	37,257	-2.653%
2025-04-09	3.5900	3.8200	3.5400	3.8000	+4.683%	77,073	-3.421%
2025-04-08	3.8300	3.8400	3.6200	3.6300	-2.419%	99,402	+1.102%
2025-04-07	3.8600	3.8600	3.7000	3.7200	-6.061%	98,923	-1.344%
2025-04-04	3.9600	4.0000	3.9000	3.9600	-1.247%	41,230	-7.323%
2025-04-03	3.9400	4.0300	3.9400	4.0100	+1.777%	63,802	-8.479%
2025-04-02	3.9650	3.9700	3.9000	3.9400	-1.253%	10,536	-6.853%
2025-04-01	4.0000	4.0000	3.8800	3.9900	+0.251%	11,529	-8.020%
2025-03-31	3.9600	3.9900	3.8600	3.9800	+2.314%	75,138	-7.789%
2025-03-28	3.9300	3.9300	3.8600	3.8900	-1.269%	11,514	-5.656%
2025-03-27	3.8400	3.9499	3.8002	3.9400	+2.073%	40,995	-6.853%
2025-03-26	3.8600	3.8736	3.8100	3.8600	+0.783%	7,889	-4.922%
2025-03-25	3.8500	3.9100	3.8100	3.8300	-1.034%	54,521	-4.178%
2025-03-24	3.8800	3.8800	3.7819	3.8700	+0.259%	39,496	-5.168%
2025-03-21	3.8500	3.9100	3.8000	3.8600	+0.521%	11,293	-4.922%
2025-03-20	3.8200	3.8850	3.8200	3.8400	-1.031%	40,863	-4.427%
2025-03-19	3.8463	3.8800	3.8222	3.8800	+0.779%	17,408	-5.412%
2025-03-18	3.9000	3.9270	3.8100	3.8500	+0.522%	22,454	-4.675%
2025-03-17	3.7400	3.8300	3.7400	3.8300	+3.235%	18,653	-4.178%
2025-03-14	3.6800	3.7189	3.6450	3.7100	+2.770%	38,791	-1.078%
2025-03-13	3.6600	3.6999	3.5800	3.6100	-1.096%	25,522	+1.662%
2025-03-12	3.6500	3.6600	3.4900	3.6500	+0.551%	106,704	+0.548%
2025-03-11	3.7100	3.7100	3.6200	3.6300	-2.156%	27,252	+1.102%
2025-03-10	3.7200	3.7752	3.6800	3.7100	0.000%	25,531	-1.078%
2025-03-07	3.7300	3.7750	3.6600	3.7100	-0.536%	21,766	-1.078%
2025-03-06	3.8000	3.8169	3.6200	3.7300	-1.323%	43,343	-1.609%
2025-03-05	3.8200	3.9600	3.7000	3.7800	-1.047%	75,319	-2.910%
2025-03-04	3.7000	3.8400	3.6020	3.8200	+3.523%	79,669	-3.927%
2025-03-03	3.5700	3.7000	3.5600	3.6900	+3.361%	36,860	-0.542%
2025-02-28	3.5000	3.6200	3.5000	3.5700	+2.000%	42,839	+2.801%
2025-02-27	3.5700	3.5700	3.4900	3.5000	-1.685%	75,896	+4.857%
2025-02-26	3.6100	3.6200	3.5501	3.5600	-2.466%	54,736	+3.090%
2025-02-25	3.6400	3.6500	3.6100	3.6500	+1.108%	38,064	+0.548%
2025-02-24	3.7000	3.7099	3.6100	3.6100	-3.476%	24,250	+1.662%
2025-02-21	3.7600	3.7984	3.6900	3.7400	-0.796%	33,276	-1.872%
2025-02-20	3.7700	3.7800	3.6701	3.7700	+0.266%	25,005	-2.653%
2025-02-19	3.7600	3.7680	3.7100	3.7600	+0.267%	21,602	-2.394%
2025-02-18	3.7500	3.7700	3.7300	3.7500	-0.531%	47,257	-2.133%
2025-02-14	3.7900	3.7900	3.7400	3.7700	+0.266%	41,397	-2.653%
2025-02-13	3.7650	3.7650	3.7100	3.7600	-0.265%	47,561	-2.394%
2025-02-12	3.7600	3.9000	3.7500	3.7700	-0.789%	61,443	-2.653%
2025-02-11	3.7800	3.8000	3.7700	3.8000	+2.151%	16,068	-3.421%
2025-02-10	3.7700	3.8200	3.7200	3.7200	-0.118%	38,463	-1.344%
2025-02-07	3.8200	3.8293	3.7100	3.7244	-3.513%	50,403	-1.461%
2025-02-06	3.8400	3.8715	3.8200	3.8600	+1.312%	14,607	-4.922%
2025-02-05	3.8100	3.8400	3.7950	3.8100	+0.263%	27,060	-3.675%
2025-02-04	3.7500	3.8392	3.7500	3.8000	+0.529%	37,524	-3.421%
2025-02-03	3.8000	3.8100	3.7700	3.7800	-1.563%	38,406	-2.910%
2025-01-31	3.8900	3.9300	3.8350	3.8400	-0.260%	33,489	-4.427%
2025-01-30	3.8900	3.9199	3.8400	3.8500	-0.773%	60,243	-4.675%
2025-01-29	3.9000	3.9000	3.8000	3.8800	-0.513%	39,311	-5.412%
2025-01-28	3.8700	3.9200	3.8700	3.9000	+0.775%	33,206	-5.897%
2025-01-27	3.8700	3.8800	3.8000	3.8700	+0.784%	64,089	-5.168%
2025-01-24	3.8500	3.8500	3.8100	3.8399	+1.317%	25,983	-4.425%
2025-01-23	3.8474	3.8499	3.7900	3.7900	-0.263%	17,369	-3.166%
2025-01-22	3.7700	3.8200	3.7700	3.8000	+0.796%	25,493	-3.421%
2025-01-21	3.7400	3.7900	3.7400	3.7700	+0.802%	33,943	-2.653%
2025-01-17	3.7000	3.7900	3.7000	3.7400	+1.081%	16,711	-1.872%

.dark-mode .FYfJqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYfJqn{ color: #333333; background-color: white; border: 2px solid #333333; }LNDBrasilAgro - Companhia Brasileira de Propriedades Agra­colasstock NYSE ADR

LND
BrasilAgro - Companhia Brasileira de Propriedades Agracolas
stock NYSE ADR