Brasilagro Adr (LND) Historical Stock Data
4.83 ↑0.00 (0.10%)
As of April 25, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, LND is up 0.03% a day on average. There have been 16 days where Brasilagro Adr closed green and 14 days where LND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.91 | 4.82 | ↓$0.09 (-1.83%) | 4.82 | 4.91 | 19.56K |
| 2024-04-24 | 4.98 | 4.99 | ↑$0.01 (0.20%) | 4.95 | 5.01 | 27.02K |
| 2024-04-23 | 5.03 | 4.99 | ↓$0.04 (-0.80%) | 4.92 | 5.03 | 19.33K |
| 2024-04-22 | 5.05 | 4.97 | ↓$0.08 (-1.58%) | 4.95 | 5.05 | 11.26K |
| 2024-04-19 | 4.80 | 5.01 | ↑$0.21 (4.38%) | 4.80 | 5.01 | 54.26K |
| 2024-04-18 | 4.81 | 4.80 | ↓$0.01 (-0.21%) | 4.74 | 4.83 | 20.20K |
| 2024-04-17 | 4.81 | 4.74 | ↓$0.07 (-1.46%) | 4.73 | 4.81 | 34.68K |
| 2024-04-16 | 4.75 | 4.82 | ↑$0.07 (1.47%) | 4.66 | 4.82 | 51.14K |
| 2024-04-15 | 4.77 | 4.75 | ↓$0.02 (-0.42%) | 4.73 | 4.77 | 35.54K |
| 2024-04-12 | 4.92 | 4.81 | ↓$0.11 (-2.24%) | 4.78 | 4.92 | 53.63K |
| 2024-04-11 | 4.91 | 4.95 | ↑$0.04 (0.81%) | 4.85 | 5.10 | 69.02K |
| 2024-04-10 | 5.04 | 4.95 | ↓$0.09 (-1.79%) | 4.90 | 5.04 | 30.65K |
| 2024-04-09 | 5.01 | 5.10 | ↑$0.09 (1.80%) | 5.01 | 5.10 | 32.42K |
| 2024-04-08 | 4.88 | 4.96 | ↑$0.08 (1.64%) | 4.88 | 4.96 | 62.30K |
| 2024-04-05 | 4.92 | 4.88 | ↓$0.04 (-0.91%) | 4.83 | 4.94 | 31.16K |
| 2024-04-04 | 4.92 | 4.92 | ↑$0.00 (0.00%) | 4.90 | 5.01 | 78.09K |
| 2024-04-03 | 4.91 | 4.93 | ↑$0.02 (0.41%) | 4.82 | 4.93 | 24.08K |
| 2024-04-02 | 4.94 | 4.92 | ↓$0.02 (-0.40%) | 4.90 | 4.97 | 27.71K |
| 2024-04-01 | 4.96 | 4.98 | ↑$0.02 (0.40%) | 4.88 | 4.98 | 32.77K |
| 2024-03-28 | 4.95 | 4.97 | ↑$0.02 (0.40%) | 4.89 | 4.97 | 25.78K |
| 2024-03-27 | 4.87 | 4.95 | ↑$0.08 (1.64%) | 4.87 | 4.95 | 77.90K |
| 2024-03-26 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.77 | 4.83 | 59.38K |
| 2024-03-25 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.76 | 4.78 | 20.08K |
| 2024-03-22 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.70 | 4.76 | 23.15K |
| 2024-03-21 | 4.76 | 4.78 | ↑$0.02 (0.42%) | 4.75 | 4.80 | 46.93K |
| 2024-03-20 | 4.73 | 4.77 | ↑$0.04 (0.85%) | 4.70 | 4.77 | 43.84K |
| 2024-03-19 | 4.69 | 4.70 | ↑$0.01 (0.21%) | 4.69 | 4.72 | 36.78K |
| 2024-03-18 | 4.74 | 4.70 | ↓$0.04 (-0.84%) | 4.68 | 4.74 | 41.13K |
| 2024-03-15 | 4.72 | 4.71 | ↓$0.01 (-0.21%) | 4.71 | 4.74 | 14.35K |
| 2024-03-14 | 4.79 | 4.75 | ↓$0.04 (-0.94%) | 4.73 | 4.79 | 30.09K |
Create an account or log in to view more rows.
$LND ugh oh
we heatin back up
$LND going down
$LND Green by EOD guarentee
$LND used to this fuckery!! Not leaving no chance !
$LND is it time?
$LND where’s the WSB guys at? Still sleeping?
$LND wow. The volume is so low today. Unreal
$LND dont be a POS today
$LND volume = money
$LND we finna be at the top yo