NYSE:LND
Brasilagro Cia Brasileira De Stock Price (Quote)
$4.92
-0.0900 (-1.80%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.66 | $5.11 | Wednesday, 1st May 2024 LND stock ended at $4.92. This is 1.80% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $4.91 to a day high of $5.00. |
| 90 days | $4.66 | $5.11 | |
| 52 weeks | $4.49 | $6.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $4.97 | $5.00 | $4.91 | $4.92 | 12 654 |
| Apr 30, 2024 | $5.10 | $5.10 | $4.97 | $5.01 | 80 888 |
| Apr 29, 2024 | $4.95 | $5.10 | $4.95 | $5.10 | 138 937 |
| Apr 26, 2024 | $4.87 | $4.96 | $4.86 | $4.95 | 14 957 |
| Apr 25, 2024 | $4.91 | $4.91 | $4.82 | $4.82 | 20 457 |
| Apr 24, 2024 | $4.98 | $5.01 | $4.95 | $4.99 | 27 015 |
| Apr 23, 2024 | $5.04 | $5.04 | $4.92 | $4.99 | 19 328 |
| Apr 22, 2024 | $5.05 | $5.05 | $4.95 | $4.97 | 11 263 |
| Apr 19, 2024 | $4.80 | $5.01 | $4.80 | $5.01 | 53 922 |
| Apr 18, 2024 | $4.81 | $4.83 | $4.74 | $4.80 | 20 196 |
| Apr 17, 2024 | $4.82 | $4.82 | $4.72 | $4.74 | 34 676 |
| Apr 16, 2024 | $4.75 | $4.82 | $4.66 | $4.82 | 51 139 |
| Apr 15, 2024 | $4.78 | $4.78 | $4.73 | $4.75 | 35 355 |
| Apr 12, 2024 | $4.92 | $4.92 | $4.78 | $4.81 | 53 644 |
| Apr 11, 2024 | $4.91 | $5.10 | $4.85 | $4.95 | 69 021 |
| Apr 10, 2024 | $5.11 | $5.11 | $4.90 | $4.95 | 30 651 |
| Apr 09, 2024 | $5.01 | $5.10 | $5.01 | $5.10 | 31 921 |
| Apr 08, 2024 | $4.88 | $4.96 | $4.88 | $4.96 | 62 652 |
| Apr 05, 2024 | $4.92 | $4.94 | $4.83 | $4.88 | 31 159 |
| Apr 04, 2024 | $4.92 | $5.00 | $4.90 | $4.92 | 78 094 |
| Apr 03, 2024 | $4.91 | $4.93 | $4.82 | $4.93 | 24 075 |
| Apr 02, 2024 | $4.94 | $4.97 | $4.90 | $4.92 | 27 708 |
| Apr 01, 2024 | $4.96 | $4.98 | $4.88 | $4.98 | 32 769 |
| Mar 28, 2024 | $4.95 | $4.97 | $4.89 | $4.97 | 25 779 |
| Mar 27, 2024 | $4.86 | $4.95 | $4.86 | $4.95 | 77 900 |
