Brasilagro Adr (LND) Historical Stock Data
3.75 ↑0.04 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LND is up 0.22% a day on average. There have been 19 days where Brasilagro Adr closed green and 11 days where LND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.61 | 3.75 | 55.96K |
| 2025-12-04 | 3.75 | 3.71 | ↓$0.04 (-1.07%) | 3.71 | 3.77 | 24.16K |
| 2025-12-03 | 3.67 | 3.74 | ↑$0.07 (1.91%) | 3.67 | 3.75 | 42.16K |
| 2025-12-02 | 3.56 | 3.63 | ↑$0.07 (1.97%) | 3.54 | 3.67 | 86.74K |
| 2025-12-01 | 3.70 | 3.67 | ↓$0.03 (-0.81%) | 3.66 | 3.70 | 28.52K |
| 2025-11-28 | 3.69 | 3.75 | ↑$0.06 (1.62%) | 3.69 | 3.75 | 36.63K |
| 2025-11-26 | 3.56 | 3.61 | ↑$0.05 (1.40%) | 3.56 | 3.64 | 18.38K |
| 2025-11-25 | 3.48 | 3.53 | ↑$0.05 (1.31%) | 3.48 | 3.55 | 46.36K |
| 2025-11-24 | 3.51 | 3.53 | ↑$0.02 (0.57%) | 3.50 | 3.55 | 31.70K |
| 2025-11-21 | 3.47 | 3.50 | ↑$0.03 (0.82%) | 3.47 | 3.54 | 156.88K |
| 2025-11-20 | 3.53 | 3.55 | ↑$0.02 (0.57%) | 3.50 | 3.59 | 22.53K |
| 2025-11-19 | 3.56 | 3.53 | ↓$0.03 (-0.84%) | 3.53 | 3.56 | 47.31K |
| 2025-11-18 | 3.60 | 3.61 | ↑$0.01 (0.28%) | 3.55 | 3.61 | 42.33K |
| 2025-11-17 | 3.63 | 3.58 | ↓$0.05 (-1.38%) | 3.58 | 3.63 | 53.98K |
| 2025-11-14 | 3.70 | 3.66 | ↓$0.04 (-1.08%) | 3.64 | 3.72 | 37.43K |
| 2025-11-13 | 3.73 | 3.66 | ↓$0.07 (-1.88%) | 3.65 | 3.76 | 27.08K |
| 2025-11-12 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.68 | 3.75 | 34.62K |
| 2025-11-11 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.72 | 3.76 | 37.46K |
| 2025-11-10 | 3.66 | 3.70 | ↑$0.04 (1.09%) | 3.66 | 3.73 | 38.04K |
| 2025-11-07 | 3.61 | 3.66 | ↑$0.05 (1.39%) | 3.55 | 3.66 | 80.57K |
| 2025-11-06 | 3.75 | 3.71 | ↓$0.04 (-1.07%) | 3.70 | 3.75 | 49.27K |
| 2025-11-05 | 3.71 | 3.79 | ↑$0.08 (2.16%) | 3.70 | 3.79 | 65.67K |
| 2025-11-04 | 3.67 | 3.69 | ↑$0.02 (0.54%) | 3.67 | 3.74 | 28.05K |
| 2025-11-03 | 3.72 | 3.70 | ↓$0.02 (-0.54%) | 3.68 | 3.75 | 43.58K |
| 2025-10-31 | 3.73 | 3.72 | ↓$0.01 (-0.27%) | 3.65 | 3.73 | 22.67K |
| 2025-10-30 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.65 | 3.70 | 29.38K |
| 2025-10-29 | 3.73 | 3.70 | ↓$0.03 (-0.80%) | 3.69 | 3.73 | 18.77K |
| 2025-10-28 | 3.71 | 3.72 | ↑$0.01 (0.27%) | 3.68 | 3.73 | 36.52K |
| 2025-10-27 | 3.69 | 3.68 | ↓$0.01 (-0.27%) | 3.64 | 3.69 | 48.21K |
| 2025-10-24 | 3.67 | 3.70 | ↑$0.03 (0.82%) | 3.60 | 3.70 | 34.38K |
Create an account or log in to view more rows.
$LND it begins tomorrow
$LND already bouncing back.
$LND Buy now
$LND good times
$LND C'mon
do a spike!!
$LND make it rain
let’s see some green
$LND Sleep well my bulls
sleep well
$LND Another boring day I believe
$LND HOLDING STRONG FOR ALL OF YOU
$LND Mindset is key