Skip to main content
Terra Santa Propriedades Agrícolas S.A. (BVMF:LAND3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.34
-0.28 (-3.25%)
At close: Dec 5, 2025

BVMF:LAND3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.648.648.218.348.34-3.25%29,000
Dec 4, 20258.008.628.008.628.628.02%27,500
Dec 3, 20258.128.317.987.987.98-3.27%121,600
Dec 2, 20257.958.257.958.258.253.64%265,800
Dec 1, 20258.048.117.937.967.96-1.49%42,700
Nov 28, 20258.198.247.968.088.08-1.10%19,500
Nov 27, 20258.088.177.918.178.171.62%24,300
Nov 26, 20257.908.367.908.048.040.50%24,700
Nov 25, 20258.298.297.928.008.00-3.26%22,900
Nov 24, 20257.488.277.488.278.279.54%35,700
Nov 21, 20257.687.767.467.557.55-2.96%60,400
Nov 19, 20257.947.957.677.787.78-2.26%26,900
Nov 18, 20258.158.157.967.967.96-1.61%12,300
Nov 17, 20258.358.367.968.098.09-3.11%34,100
Nov 14, 20258.318.468.318.358.35-29,300
Nov 13, 20258.428.628.358.358.35-0.95%126,300
Nov 12, 20258.658.698.388.438.43-1.52%20,500
Nov 11, 20258.578.778.508.568.56-0.12%60,600
Nov 10, 20258.358.858.258.578.573.25%202,600
Nov 7, 20257.708.307.708.308.305.60%102,900
Nov 6, 20257.637.937.637.867.863.01%22,100
Nov 5, 20257.517.827.467.637.632.01%132,200
Nov 4, 20257.557.707.487.487.48-0.27%81,500
Nov 3, 20257.367.617.137.507.500.81%148,200
Oct 31, 20257.607.607.367.447.44-1.06%31,900
Oct 30, 20257.277.527.057.527.523.58%188,800
Oct 29, 20257.477.547.267.267.26-1.89%315,700
Oct 28, 20257.657.857.407.407.40-5.97%84,500
Oct 27, 20257.807.957.667.877.87-2.84%61,200
Oct 24, 20257.628.107.628.108.105.47%32,500
Oct 23, 20257.307.687.307.687.684.49%53,300
Oct 22, 20257.237.537.237.357.350.27%15,600
Oct 21, 20257.427.547.237.337.33-1.21%113,500
Oct 20, 20257.637.757.427.427.42-3.01%38,200
Oct 17, 20257.657.797.577.657.650.66%49,200
Oct 16, 20257.807.807.517.607.60-2.94%64,900
Oct 15, 20258.038.157.477.837.83-2.73%317,000
Oct 14, 20258.448.448.058.058.05-3.36%129,200
Oct 13, 20258.368.438.208.338.33-0.83%114,100
Oct 10, 20258.408.538.168.408.40-1.18%369,100
Oct 9, 20258.758.758.378.508.50-2.86%38,000
Oct 8, 20258.798.808.558.758.750.57%46,800
Oct 7, 20258.778.778.648.708.70-1.14%622,100
Oct 6, 20258.768.838.678.808.80-29,200
Oct 3, 20258.898.908.738.808.80-1.23%48,700
Oct 2, 20258.918.938.638.918.911.14%40,500
Oct 1, 20258.998.998.768.818.81-1.23%16,400
Sep 30, 20258.929.038.828.928.920.22%27,800
Sep 29, 20259.069.068.728.908.90-25,100
Sep 26, 20258.829.058.828.908.90-0.89%14,200
Sep 25, 20259.129.148.608.988.98-1.43%82,700
Sep 24, 20259.129.239.069.119.11-0.33%15,700
Sep 23, 20259.209.209.029.149.140.88%15,000
Sep 22, 20259.189.289.029.069.06-1.31%16,100
Sep 19, 20259.189.359.169.189.18-0.97%36,400
Sep 18, 20259.489.499.169.279.27-1.59%43,600
Sep 17, 20259.119.429.109.429.422.84%78,800
Sep 16, 20259.369.459.119.169.16-2.14%36,400
Sep 15, 20259.409.439.239.369.36-39,200
Sep 12, 20259.439.479.349.369.36-0.53%47,300
Sep 11, 20259.379.509.369.419.410.64%25,500
Sep 10, 20259.409.469.309.359.35-0.43%50,000
Sep 9, 20259.549.559.369.399.390.43%15,000
Sep 8, 20259.689.699.359.359.35-2.30%17,100
Sep 5, 202510.0410.169.569.579.57-4.78%48,300
Sep 4, 20259.9510.219.9510.0510.050.90%17,400
Sep 3, 20259.9910.159.949.969.96-0.50%13,600
Sep 2, 20259.9510.139.9310.0110.010.10%18,000
Sep 1, 202510.0010.1810.0010.0010.00-0.79%13,600
Aug 29, 20259.9610.349.9610.0810.080.30%20,600
Aug 28, 202510.1110.2010.0410.0510.05-16,000
Aug 27, 20259.9510.169.9510.0510.050.60%11,000
Aug 26, 202510.1110.219.979.999.99-0.40%11,600
Aug 25, 202510.4010.4510.0310.0310.03-3.56%9,600
Aug 22, 202510.2010.4010.0510.4010.401.96%10,200
Aug 21, 202510.0310.2010.0210.2010.200.10%15,200
Aug 20, 202510.0710.199.9910.1910.191.19%8,800
Aug 19, 202510.1910.1910.0710.0710.07-1.18%10,300
Aug 18, 20259.9410.209.9410.1910.190.89%15,200
Aug 15, 20259.9510.209.9510.1010.100.50%11,200
Aug 14, 202510.0710.2010.0110.0510.05-1.47%13,600
Aug 13, 202510.4210.4810.1210.2010.20-2.67%18,300
Aug 12, 202510.2910.6210.2110.4810.48-14,300
Aug 11, 202510.2910.4810.1610.4810.480.96%12,600
Aug 8, 202510.4210.5410.2510.3810.38-0.29%39,700
Aug 7, 202511.0811.1610.3510.4110.41-4.32%53,500
Aug 6, 202511.1111.2710.8010.8810.88-1.54%16,100
Aug 5, 202511.1811.2511.0311.0511.05-0.45%12,800
Aug 4, 202511.0011.1810.8011.1011.101.00%15,600
Aug 1, 202511.0011.0010.8110.9910.992.33%15,700
Jul 31, 202511.0411.0410.6310.7410.74-3.07%11,100
Jul 30, 202510.9811.0810.8111.0811.081.28%11,300
Jul 29, 202510.5310.9910.5310.9410.943.89%29,500
Jul 28, 202510.5010.5510.4310.5310.530.38%14,300
Jul 25, 202510.4110.5010.3510.4910.490.77%31,400
Jul 24, 202510.3010.4210.1810.4110.410.29%11,900
Jul 23, 202510.3210.4410.2010.3810.380.78%13,800
Jul 22, 202510.1910.309.9510.3010.303.00%14,800
Jul 21, 20259.8810.109.8310.0010.001.21%12,000
Jul 18, 20259.9310.049.809.889.88-1.59%22,500