2m 2m 2m 2m 2m 2m 2m
BRASILAGRO SP ADR (LND)
NYSE
$3.52+$0.01 (+0.28%)
Price as of Oct 02, 2026 7:34 PM EDT- $349.7MMarket Cap
- -2.49%1-Year Change
- Farm ProductsIndustry
BRASILAGRO SP ADR (LND)
$3.52+$0.01 (+0.28%)
- 1 Month-8.36%Low Price$3.41High Price$3.82
- 3 Months-2.50%Low Price$3.41High Price$3.87
- 1 Year-2.49%Low Price$3.41High Price$4.37
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.44 | 3.53 | 3.41 | 3.51 | +2.33% | 53,098 |
10/01/2026 | 3.47 | 3.48 | 3.39 | 3.43 | -1.15% | 53,895 |
09/30/2026 | 3.44 | 3.50 | 3.44 | 3.47 | +1.76% | 58,536 |
09/29/2026 | 3.48 | 3.48 | 3.37 | 3.41 | -2.85% | 53,669 |
09/28/2026 | 3.52 | 3.52 | 3.43 | 3.51 | 0.00% | 82,152 |
09/25/2026 | 3.50 | 3.54 | 3.50 | 3.51 | -0.28% | 18,992 |
09/24/2026 | 3.54 | 3.56 | 3.49 | 3.52 | -0.56% | 81,775 |
09/23/2026 | 3.59 | 3.64 | 3.54 | 3.54 | -1.94% | 68,246 |
09/22/2026 | 3.56 | 3.65 | 3.56 | 3.61 | 0.00% | 50,948 |
09/21/2026 | 3.60 | 3.64 | 3.57 | 3.61 | +1.12% | 63,541 |
09/18/2026 | 3.58 | 3.60 | 3.57 | 3.57 | -0.56% | 32,766 |
09/17/2026 | 3.58 | 3.62 | 3.53 | 3.59 | 0.00% | 46,017 |
09/16/2026 | 3.57 | 3.62 | 3.55 | 3.59 | +0.28% | 19,002 |
09/15/2026 | 3.58 | 3.60 | 3.56 | 3.58 | -0.83% | 32,464 |
09/14/2026 | 3.70 | 3.70 | 3.59 | 3.61 | -2.70% | 68,192 |
09/11/2026 | 3.80 | 3.81 | 3.71 | 3.71 | -2.88% | 44,970 |
09/10/2026 | 3.77 | 3.86 | 3.75 | 3.82 | +0.79% | 57,430 |
09/09/2026 | 3.78 | 3.80 | 3.75 | 3.79 | -0.52% | 48,472 |
09/08/2026 | 3.82 | 3.86 | 3.80 | 3.81 | +0.53% | 59,820 |
09/04/2026 | 3.81 | 3.86 | 3.76 | 3.79 | -2.07% | 66,299 |
09/03/2026 | 3.87 | 3.87 | 3.77 | 3.87 | +1.04% | 80,259 |
09/03/2026 |
-$0.03 Earnings | |||||
09/02/2026 | 3.76 | 3.84 | 3.74 | 3.83 | +1.59% | 115,013 |
09/01/2026 | 3.80 | 3.80 | 3.76 | 3.77 | -0.79% | 31,885 |
08/31/2026 | 3.84 | 3.84 | 3.76 | 3.80 | -0.52% | 35,644 |
08/28/2026 | 3.76 | 3.85 | 3.69 | 3.82 | +2.96% | 72,959 |
08/27/2026 | 3.68 | 3.73 | 3.68 | 3.71 | 0.00% | 37,165 |
08/26/2026 | 3.76 | 3.76 | 3.69 | 3.71 | -1.33% | 53,423 |
08/25/2026 | 3.75 | 3.79 | 3.69 | 3.76 | -0.79% | 24,261 |
08/24/2026 | 3.73 | 3.82 | 3.71 | 3.79 | +0.53% | 113,254 |
08/21/2026 | 3.71 | 3.79 | 3.70 | 3.77 | +1.34% | 76,824 |
08/20/2026 | 3.61 | 3.73 | 3.58 | 3.72 | +3.05% | 48,845 |
08/19/2026 | 3.60 | 3.64 | 3.55 | 3.61 | +0.84% | 29,281 |
08/18/2026 | 3.60 | 3.61 | 3.53 | 3.58 | +0.56% | 47,259 |
08/17/2026 | 3.56 | 3.60 | 3.52 | 3.56 | -0.56% | 75,924 |
08/14/2026 | 3.59 | 3.60 | 3.51 | 3.58 | 0.00% | 133,023 |
08/13/2026 | 3.57 | 3.60 | 3.49 | 3.58 | +2.58% | 85,732 |
08/12/2026 | 3.51 | 3.53 | 3.49 | 3.49 | -0.57% | 59,436 |
08/11/2026 | 3.52 | 3.59 | 3.51 | 3.51 | -1.13% | 48,422 |
08/10/2026 | 3.57 | 3.59 | 3.54 | 3.55 | -1.39% | 23,387 |
08/07/2026 | 3.69 | 3.69 | 3.55 | 3.60 | +0.28% | 49,726 |
08/06/2026 | 3.60 | 3.61 | 3.58 | 3.59 | -0.55% | 8,080 |
08/05/2026 | 3.66 | 3.66 | 3.56 | 3.61 | 0.00% | 20,450 |
08/04/2026 | 3.67 | 3.69 | 3.60 | 3.61 | -1.63% | 18,776 |
08/03/2026 | 3.77 | 3.77 | 3.62 | 3.67 | -2.13% | 17,927 |
07/31/2026 | 3.72 | 3.78 | 3.69 | 3.75 | +1.08% | 32,793 |
07/30/2026 | 3.68 | 3.72 | 3.68 | 3.71 | +1.64% | 8,321 |
07/29/2026 | 3.67 | 3.69 | 3.64 | 3.65 | -0.27% | 28,429 |
07/28/2026 | 3.71 | 3.72 | 3.64 | 3.66 | -0.54% | 26,512 |
07/27/2026 | 3.70 | 3.71 | 3.66 | 3.68 | -0.54% | 12,970 |
07/24/2026 | 3.69 | 3.74 | 3.67 | 3.70 | +0.54% | 27,968 |
07/23/2026 | 3.72 | 3.79 | 3.64 | 3.68 | -2.90% | 50,254 |
07/22/2026 | 3.78 | 3.82 | 3.75 | 3.79 | +0.26% | 16,228 |
07/21/2026 | 3.78 | 3.88 | 3.75 | 3.78 | -0.53% | 38,096 |
07/20/2026 | 3.75 | 3.84 | 3.71 | 3.80 | +1.88% | 48,040 |
07/17/2026 | 3.73 | 3.78 | 3.70 | 3.73 | +0.27% | 16,514 |
07/16/2026 | 3.67 | 3.83 | 3.66 | 3.72 | +0.81% | 58,468 |
07/15/2026 | 3.71 | 3.73 | 3.68 | 3.69 | -0.54% | 11,058 |
07/14/2026 | 3.67 | 3.73 | 3.67 | 3.71 | +2.49% | 51,206 |
07/13/2026 | 3.64 | 3.70 | 3.53 | 3.62 | -1.36% | 54,713 |
07/10/2026 | 3.62 | 3.68 | 3.62 | 3.67 | +1.94% | 33,187 |
07/09/2026 | 3.58 | 3.65 | 3.58 | 3.60 | +1.12% | 26,482 |
07/08/2026 | 3.56 | 3.65 | 3.54 | 3.56 | +0.56% | 25,501 |
07/07/2026 | 3.60 | 3.62 | 3.52 | 3.54 | -1.94% | 14,753 |
07/06/2026 | 3.59 | 3.64 | 3.59 | 3.61 | +0.28% | 45,197 |
07/02/2026 | 3.59 | 3.66 | 3.57 | 3.60 | +0.28% | 64,608 |
07/01/2026 | 3.56 | 3.59 | 3.55 | 3.59 | +0.56% | 48,894 |
06/30/2026 | 3.55 | 3.59 | 3.46 | 3.57 | -0.83% | 76,541 |
06/29/2026 | 3.60 | 3.61 | 3.54 | 3.60 | +0.84% | 71,177 |
06/26/2026 | 3.48 | 3.60 | 3.48 | 3.57 | +1.71% | 47,862 |
06/25/2026 | 3.51 | 3.54 | 3.50 | 3.51 | +0.57% | 81,677 |
06/24/2026 | 3.52 | 3.53 | 3.49 | 3.49 | -1.13% | 58,588 |
06/23/2026 | 3.57 | 3.58 | 3.52 | 3.53 | -1.12% | 69,834 |
06/22/2026 | 3.57 | 3.61 | 3.57 | 3.57 | 0.00% | 32,986 |
06/18/2026 | 3.64 | 3.65 | 3.55 | 3.57 | -1.65% | 54,457 |
06/17/2026 | 3.68 | 3.71 | 3.62 | 3.63 | -1.63% | 46,221 |
06/16/2026 | 3.70 | 3.74 | 3.68 | 3.69 | -0.81% | 43,173 |
06/15/2026 | 3.74 | 3.78 | 3.70 | 3.72 | -0.53% | 49,568 |
06/12/2026 | 3.71 | 3.80 | 3.71 | 3.74 | 0.00% | 36,033 |
06/11/2026 | 3.70 | 3.75 | 3.68 | 3.74 | +1.08% | 28,706 |
06/10/2026 | 3.66 | 3.71 | 3.66 | 3.70 | 0.00% | 29,729 |
06/09/2026 | 3.65 | 3.70 | 3.65 | 3.70 | +1.09% | 49,651 |
06/08/2026 | 3.70 | 3.70 | 3.64 | 3.66 | -0.27% | 78,803 |
06/05/2026 | 3.72 | 3.73 | 3.67 | 3.67 | -2.91% | 95,179 |
06/04/2026 | 3.75 | 3.79 | 3.75 | 3.78 | +1.07% | 69,557 |
06/03/2026 | 3.81 | 3.81 | 3.71 | 3.74 | -2.60% | 43,714 |
06/02/2026 | 3.83 | 3.86 | 3.78 | 3.84 | +0.79% | 76,952 |
06/01/2026 | 3.74 | 3.81 | 3.73 | 3.81 | +1.06% | 21,065 |
05/29/2026 | 3.80 | 3.80 | 3.75 | 3.77 | -1.05% | 54,843 |
05/28/2026 | 3.82 | 3.82 | 3.80 | 3.81 | 0.00% | 20,664 |
05/27/2026 | 3.83 | 3.87 | 3.80 | 3.81 | -0.52% | 102,566 |
05/26/2026 | 3.87 | 3.87 | 3.79 | 3.83 | +0.52% | 53,588 |
05/22/2026 | 3.83 | 3.83 | 3.77 | 3.81 | -1.80% | 37,939 |
05/21/2026 | 3.80 | 3.88 | 3.78 | 3.88 | +2.37% | 77,588 |
05/20/2026 | 3.75 | 3.82 | 3.74 | 3.79 | +1.88% | 56,361 |
05/19/2026 | 3.73 | 3.79 | 3.69 | 3.72 | -0.80% | 79,398 |
05/18/2026 | 3.75 | 3.76 | 3.67 | 3.75 | +0.54% | 72,443 |
05/15/2026 | 3.73 | 3.77 | 3.71 | 3.73 | -2.10% | 62,373 |
05/14/2026 | 3.79 | 3.82 | 3.76 | 3.81 | +1.87% | 33,601 |
05/13/2026 | 3.84 | 3.85 | 3.72 | 3.74 | -2.09% | 45,075 |