BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
NYSE: LND · Real-Time Price · USD
4.070
-0.010 (-0.25%)
Mar 6, 2026, 11:29 AM EST - Market open
LND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.18 | 4.18 | 4.01 | 4.08 | 4.08 | -2.16% | 52,100 |
| Mar 4, 2026 | 4.09 | 4.21 | 4.08 | 4.17 | 4.17 | 2.21% | 37,100 |
| Mar 3, 2026 | 4.06 | 4.11 | 3.95 | 4.08 | 4.08 | -3.09% | 46,498 |
| Mar 2, 2026 | 4.26 | 4.27 | 4.18 | 4.21 | 4.21 | -0.24% | 125,298 |
| Feb 27, 2026 | 4.32 | 4.32 | 4.21 | 4.22 | 4.22 | -1.17% | 73,442 |
| Feb 26, 2026 | 4.17 | 4.29 | 4.17 | 4.27 | 4.27 | 2.40% | 149,600 |
| Feb 25, 2026 | 4.09 | 4.19 | 4.09 | 4.17 | 4.17 | 1.71% | 106,426 |
| Feb 24, 2026 | 4.08 | 4.12 | 4.03 | 4.10 | 4.10 | 1.99% | 35,899 |
| Feb 23, 2026 | 3.97 | 4.04 | 3.95 | 4.02 | 4.02 | 1.26% | 79,138 |
| Feb 20, 2026 | 3.90 | 4.01 | 3.86 | 3.97 | 3.97 | 2.85% | 57,298 |
| Feb 19, 2026 | 3.84 | 3.87 | 3.82 | 3.86 | 3.86 | 0.52% | 33,439 |
| Feb 18, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | - | 62,736 |
| Feb 17, 2026 | 3.90 | 3.93 | 3.83 | 3.84 | 3.84 | -1.03% | 40,396 |
| Feb 13, 2026 | 3.80 | 3.88 | 3.77 | 3.88 | 3.88 | 1.57% | 82,169 |
| Feb 12, 2026 | 3.85 | 3.91 | 3.75 | 3.82 | 3.82 | -2.80% | 77,962 |
| Feb 11, 2026 | 3.90 | 3.99 | 3.88 | 3.93 | 3.93 | 2.34% | 42,518 |
| Feb 10, 2026 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -0.78% | 29,775 |
| Feb 9, 2026 | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | 0.26% | 73,004 |
| Feb 6, 2026 | 3.78 | 3.88 | 3.76 | 3.86 | 3.86 | 2.39% | 122,886 |
| Feb 5, 2026 | 3.81 | 3.85 | 3.76 | 3.77 | 3.77 | -2.08% | 92,245 |
| Feb 4, 2026 | 4.05 | 4.05 | 3.78 | 3.85 | 3.85 | -5.41% | 219,278 |
| Feb 3, 2026 | 4.03 | 4.12 | 4.03 | 4.07 | 4.07 | 2.52% | 77,656 |
| Feb 2, 2026 | 4.01 | 4.02 | 3.95 | 3.97 | 3.97 | -1.24% | 52,569 |
| Jan 30, 2026 | 4.07 | 4.07 | 3.98 | 4.02 | 4.02 | -2.66% | 106,945 |
| Jan 29, 2026 | 4.13 | 4.19 | 4.07 | 4.13 | 4.13 | - | 113,884 |
| Jan 28, 2026 | 4.20 | 4.20 | 4.09 | 4.13 | 4.13 | -1.67% | 64,182 |
| Jan 27, 2026 | 4.17 | 4.20 | 4.13 | 4.20 | 4.20 | 1.69% | 102,887 |
| Jan 26, 2026 | 4.08 | 4.13 | 4.05 | 4.13 | 4.13 | 1.72% | 130,498 |
| Jan 23, 2026 | 3.97 | 4.08 | 3.96 | 4.06 | 4.06 | 2.53% | 61,535 |
| Jan 22, 2026 | 3.93 | 4.01 | 3.93 | 3.96 | 3.96 | 0.76% | 59,381 |
| Jan 21, 2026 | 3.83 | 3.99 | 3.83 | 3.93 | 3.93 | 3.15% | 110,360 |
| Jan 20, 2026 | 3.70 | 3.83 | 3.70 | 3.81 | 3.81 | 2.14% | 34,572 |
| Jan 16, 2026 | 3.73 | 3.77 | 3.71 | 3.73 | 3.73 | -0.80% | 38,935 |
| Jan 15, 2026 | 3.76 | 3.78 | 3.75 | 3.76 | 3.76 | 0.53% | 57,072 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.74 | 0.27% | 54,895 |
| Jan 13, 2026 | 3.73 | 3.75 | 3.72 | 3.73 | 3.73 | -0.27% | 28,876 |
| Jan 12, 2026 | 3.69 | 3.75 | 3.67 | 3.74 | 3.74 | 1.91% | 59,030 |
| Jan 9, 2026 | 3.67 | 3.76 | 3.67 | 3.67 | 3.67 | 0.27% | 41,938 |
| Jan 8, 2026 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | 2.52% | 26,218 |
| Jan 7, 2026 | 3.56 | 3.62 | 3.56 | 3.57 | 3.57 | -1.38% | 66,407 |
| Jan 6, 2026 | 3.62 | 3.68 | 3.52 | 3.62 | 3.62 | -0.28% | 108,016 |
| Jan 5, 2026 | 3.58 | 3.63 | 3.50 | 3.63 | 3.63 | 1.40% | 102,803 |
| Jan 2, 2026 | 3.58 | 3.61 | 3.58 | 3.58 | 3.58 | - | 7,654 |
| Dec 31, 2025 | 3.61 | 3.61 | 3.58 | 3.58 | 3.58 | -0.83% | 4,988 |
| Dec 30, 2025 | 3.58 | 3.62 | 3.57 | 3.61 | 3.61 | 1.69% | 62,943 |
| Dec 29, 2025 | 3.55 | 3.56 | 3.52 | 3.55 | 3.55 | -0.56% | 51,566 |
| Dec 26, 2025 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | 0.56% | 19,607 |
| Dec 24, 2025 | 3.56 | 3.56 | 3.53 | 3.55 | 3.55 | -0.84% | 22,474 |
| Dec 23, 2025 | 3.57 | 3.61 | 3.55 | 3.58 | 3.58 | - | 42,280 |
| Dec 22, 2025 | 3.58 | 3.59 | 3.56 | 3.58 | 3.58 | - | 47,845 |
| Dec 19, 2025 | 3.61 | 3.62 | 3.57 | 3.58 | 3.58 | -0.56% | 58,054 |
| Dec 18, 2025 | 3.58 | 3.61 | 3.57 | 3.60 | 3.60 | - | 17,008 |
| Dec 17, 2025 | 3.63 | 3.64 | 3.60 | 3.60 | 3.60 | -1.64% | 62,680 |
| Dec 16, 2025 | 3.66 | 3.66 | 3.63 | 3.66 | 3.66 | - | 20,936 |
| Dec 15, 2025 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -1.88% | 19,464 |
| Dec 12, 2025 | 3.73 | 3.75 | 3.66 | 3.73 | 3.73 | -0.27% | 27,359 |
| Dec 11, 2025 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | 1.36% | 37,603 |
| Dec 10, 2025 | 3.65 | 3.72 | 3.64 | 3.69 | 3.69 | 0.27% | 64,923 |
| Dec 9, 2025 | 3.66 | 3.69 | 3.62 | 3.68 | 3.68 | 0.82% | 107,068 |
| Dec 8, 2025 | 3.72 | 3.72 | 3.62 | 3.65 | 3.65 | -2.67% | 107,167 |
| Dec 5, 2025 | 3.77 | 3.77 | 3.61 | 3.75 | 3.75 | 1.08% | 60,049 |
| Dec 4, 2025 | 3.75 | 3.77 | 3.70 | 3.71 | 3.71 | -0.80% | 28,326 |
| Dec 3, 2025 | 3.67 | 3.75 | 3.67 | 3.74 | 3.74 | 3.03% | 44,364 |
| Dec 2, 2025 | 3.56 | 3.67 | 3.54 | 3.63 | 3.63 | -1.09% | 87,915 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.66 | 3.67 | 3.67 | -2.13% | 29,107 |
| Nov 28, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 3.88% | 36,776 |
| Nov 26, 2025 | 3.53 | 3.64 | 3.53 | 3.61 | 3.61 | 2.27% | 19,986 |
| Nov 25, 2025 | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | - | 48,973 |
| Nov 24, 2025 | 3.51 | 3.55 | 3.50 | 3.53 | 3.53 | 0.86% | 32,735 |
| Nov 21, 2025 | 3.47 | 3.54 | 3.47 | 3.50 | 3.50 | -1.41% | 158,345 |
| Nov 20, 2025 | 3.53 | 3.59 | 3.50 | 3.55 | 3.55 | 0.57% | 33,580 |
| Nov 19, 2025 | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -2.22% | 47,960 |
| Nov 18, 2025 | 3.60 | 3.61 | 3.55 | 3.61 | 3.61 | 0.84% | 43,202 |
| Nov 17, 2025 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -2.19% | 54,727 |
| Nov 14, 2025 | 3.70 | 3.72 | 3.64 | 3.66 | 3.66 | - | 37,775 |
| Nov 13, 2025 | 3.73 | 3.76 | 3.65 | 3.66 | 3.66 | -2.40% | 27,913 |
| Nov 12, 2025 | 3.77 | 3.77 | 3.68 | 3.75 | 3.75 | - | 36,332 |
| Nov 11, 2025 | 3.75 | 3.76 | 3.72 | 3.75 | 3.75 | 1.35% | 37,710 |
| Nov 10, 2025 | 3.65 | 3.73 | 3.65 | 3.70 | 3.70 | 1.09% | 39,588 |
| Nov 7, 2025 | 3.61 | 3.66 | 3.52 | 3.66 | 3.66 | -1.35% | 81,170 |
| Nov 6, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.71 | -2.11% | 49,570 |
| Nov 5, 2025 | 3.71 | 3.79 | 3.70 | 3.79 | 3.79 | 2.71% | 66,250 |
| Nov 4, 2025 | 3.65 | 3.75 | 3.65 | 3.69 | 3.69 | -0.27% | 28,697 |
| Nov 3, 2025 | 3.72 | 3.75 | 3.68 | 3.70 | 3.70 | -0.54% | 44,576 |
| Oct 31, 2025 | 3.74 | 3.74 | 3.65 | 3.72 | 3.72 | 0.54% | 22,793 |
| Oct 30, 2025 | 3.70 | 3.72 | 3.65 | 3.70 | 3.70 | - | 30,538 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -0.54% | 18,793 |
| Oct 28, 2025 | 3.71 | 3.73 | 3.68 | 3.72 | 3.72 | 1.09% | 36,520 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.64 | 3.68 | 3.68 | -0.54% | 48,540 |
| Oct 24, 2025 | 3.67 | 3.70 | 3.60 | 3.70 | 3.70 | -1.60% | 34,384 |
| Oct 23, 2025 | 3.74 | 3.78 | 3.71 | 3.76 | 3.64 | 1.35% | 32,186 |
| Oct 22, 2025 | 3.72 | 3.74 | 3.71 | 3.71 | 3.59 | -0.80% | 31,697 |
| Oct 21, 2025 | 3.75 | 3.75 | 3.68 | 3.74 | 3.62 | - | 23,007 |
| Oct 20, 2025 | 3.73 | 3.77 | 3.69 | 3.74 | 3.62 | 1.08% | 43,267 |
| Oct 17, 2025 | 3.68 | 3.72 | 3.66 | 3.70 | 3.58 | 0.54% | 19,297 |
| Oct 16, 2025 | 3.71 | 3.72 | 3.65 | 3.68 | 3.56 | -0.27% | 17,532 |
| Oct 15, 2025 | 3.69 | 3.73 | 3.63 | 3.69 | 3.57 | - | 77,996 |
| Oct 14, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.57 | 1.10% | 33,116 |
| Oct 13, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.53 | -1.08% | 51,137 |
| Oct 10, 2025 | 3.75 | 3.75 | 3.66 | 3.69 | 3.57 | -0.67% | 35,096 |