Get the Stockscreener App
3.9508
0.66%
0.0258
After Hours:
3.95
-0.0008
-0.02%
Brasilagro Companhia Brasileira De Propriedade Agricola Adr Stock (LND) Price History
The historical daily chart and data for Brasilagro Companhia Brasileira De Propriedade Agricola Adr stock (LND), show that the latest closing stock price as of September 04, 2025, is $3.9508.
- Brasilagro Companhia Brasileira De Propriedade Agricola Adr all-time high stock price is $9.82, occurred on April 11, 2022.
- The lowest Brasilagro Companhia Brasileira De Propriedade Agricola Adr stock price recorded was $2.15 on February 08, 2016. Since then, Brasilagro Companhia Brasileira De Propriedade Agricola Adr's stock price has risen over 83.76% to $3.9508 now.
- The 52-week high stock price for LND is $4.97, representing a 25.80% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for LND is $3.49, indicating a -11.66% decrease from the current share price, occurred on February 27, 2025.
- The closing price of Brasilagro Companhia Brasileira De Propriedade Agricola Adr (LND) stock in the beginning of 2024 was $5.16. The stock closed the year at $5.6899, a gain of over 10.27% for the year.
The table below shows more information about LND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2025 | $3.98 | $3.90 | $0.08 | 8,202.0 | +0.66% |
| Sep 03, 2025 | $3.98 | $3.91 | $0.0664 | 51,171.0 | -0.88% |
| Sep 02, 2025 | $3.98 | $3.88 | $0.10 | 27,923.0 | +0.51% |
| Aug 29, 2025 | $3.99 | $3.90 | $0.088 | 23,663.0 | -0.76% |
| Aug 28, 2025 | $3.98 | $3.85 | $0.13 | 23,971.0 | +1.53% |
| Aug 27, 2025 | $3.92 | $3.82 | $0.10 | 62,112.0 | +1.30% |
| Aug 26, 2025 | $3.91 | $3.84 | $0.0719 | 8,465.0 | +0.00% |
| Aug 25, 2025 | $3.89 | $3.85 | $0.0392 | 27,069.0 | +0.39% |
| Aug 22, 2025 | $3.86 | $3.80 | $0.0624 | 17,231.0 | +1.72% |
| Aug 21, 2025 | $3.81 | $3.78 | $0.025 | 13,612.0 | +0.00% |
| Aug 20, 2025 | $3.81 | $3.74 | $0.0688 | 29,044.0 | +0.83% |
| Aug 19, 2025 | $3.75 | $3.73 | $0.02 | 13,135.0 | +0.51% |
| Aug 18, 2025 | $3.76 | $3.68 | $0.08 | 61,964.0 | +0.00% |
| Aug 15, 2025 | $3.75 | $3.70 | $0.05 | 7,516.0 | +0.00% |
| Aug 14, 2025 | $3.73 | $3.69 | $0.04 | 12,881.0 | +0.54% |
| Aug 13, 2025 | $3.75 | $3.70 | $0.0482 | 11,158.0 | -0.80% |
| Aug 12, 2025 | $3.75 | $3.65 | $0.10 | 35,728.0 | +3.89% |
| Aug 11, 2025 | $3.80 | $3.60 | $0.20 | 186,460.0 | -5.26% |
| Aug 08, 2025 | $3.86 | $3.74 | $0.12 | 24,384.0 | -1.55% |
| Aug 07, 2025 | $3.86 | $3.77 | $0.09 | 21,965.0 | +2.12% |
| Aug 06, 2025 | $3.79 | $3.76 | $0.0289 | 14,052.0 | +0.00% |
Brasilagro Companhia Brasileira De Propriedade Agricola Adr Stock (LND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brasilagro Companhia Brasileira De Propriedade Agricola Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brasilagro Companhia Brasileira De Propriedade Agricola Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brasilagro Companhia Brasileira De Propriedade Agricola Adr Stock (LND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $3.98 | $3.88 | $0.10 | 95,498.0 | +0.27% |
| Aug, 2025 | $3.99 | $3.60 | $0.39 | 660,945.0 | +6.20% |
| Jul, 2025 | $3.99 | $3.69 | $0.30 | 754,929.0 | -3.13% |
| Jun, 2025 | $4.01 | $3.69 | $0.323 | 754,563.0 | +1.32% |
| May, 2025 | $3.85 | $3.59 | $0.26 | 637,183.0 | -0.79% |
| Apr, 2025 | $4.03 | $3.54 | $0.49 | 1,023,839.0 | -4.27% |
| Mar, 2025 | $3.99 | $3.49 | $0.50 | 746,171.0 | +11.48% |
| Feb, 2025 | $3.90 | $3.49 | $0.41 | 735,669.0 | -7.03% |
| Jan, 2025 | $3.93 | $3.56 | $0.37 | 774,991.0 | +6.37% |
Brasilagro Companhia Brasileira De Propriedade Agricola Adr Stock (LND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.03 | $3.52 | $0.515 | 1,679,078.0 | -11.03% |
| Nov, 2024 | $4.39 | $3.89 | $0.50 | 1,131,965.0 | -2.44% |
| Oct, 2024 | $4.73 | $4.09 | $0.64 | 1,337,113.0 | -12.79% |
| Sep, 2024 | $4.97 | $4.53 | $0.44 | 874,001.0 | +1.08% |
| Aug, 2024 | $4.82 | $4.40 | $0.418 | 865,167.0 | -0.85% |
| Jul, 2024 | $5.14 | $4.54 | $0.60 | 698,711.0 | +1.74% |
| Jun, 2024 | $5.03 | $4.58 | $0.455 | 671,000.0 | -4.17% |
| May, 2024 | $5.20 | $4.75 | $0.455 | 846,617.0 | -4.19% |
| Apr, 2024 | $5.11 | $4.66 | $0.446 | 951,455.0 | +0.80% |
| Mar, 2024 | $4.97 | $4.68 | $0.29 | 859,182.0 | +3.54% |
| Feb, 2024 | $5.06 | $4.70 | $0.3585 | 953,307.0 | -4.38% |
| Jan, 2024 | $5.40 | $4.92 | $0.4754 | 743,142.0 | -4.92% |
Brasilagro Companhia Brasileira De Propriedade Agricola Adr Stock (LND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.55 | $4.82 | $0.73 | 1,361,680.0 | +8.87% |
| Nov, 2023 | $5.27 | $4.82 | $0.45 | 1,165,028.0 | +0.21% |
| Oct, 2023 | $6.00 | $4.73 | $1.27 | 1,264,427.0 | -14.79% |
| Sep, 2023 | $5.95 | $4.83 | $1.12 | 1,300,054.0 | +16.16% |
| Aug, 2023 | $5.56 | $4.68 | $0.88 | 993,900.0 | -10.44% |
| Jul, 2023 | $5.66 | $5.10 | $0.56 | 726,009.0 | +5.41% |
| Jun, 2023 | $5.45 | $4.52 | $0.9262 | 907,893.0 | +14.35% |
| May, 2023 | $4.82 | $4.49 | $0.33 | 762,640.0 | -5.03% |
| Apr, 2023 | $5.17 | $4.55 | $0.615 | 1,125,949.0 | -0.83% |
| Mar, 2023 | $5.28 | $4.52 | $0.76 | 1,221,294.0 | -4.18% |
| Feb, 2023 | $5.98 | $5.02 | $0.96 | 812,972.0 | -15.20% |
| Jan, 2023 | $6.07 | $5.10 | $0.97 | 941,329.0 | +4.04% |
0.24%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):