NYSE : LND
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas — Price history
Consumer Staples · Farm Products · Brazil
Last price 3.18 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 317.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND) closed at 3.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.2 | 3.22 | 3.2 | 3.22 | 7,288 | +1.26% |
| 2026-10-30 | 3.16 | 3.23 | 3.15 | 3.18 | 51,145 | +0.00% |
| 2026-10-29 | 3.16 | 3.182 | 3.13 | 3.18 | 79,379 | +0.95% |
| 2026-10-28 | 3.25 | 3.25 | 3.12 | 3.15 | 81,870 | -3.37% |
| 2026-10-27 | 3.37 | 3.37 | 3.21 | 3.26 | 63,353 | -1.81% |
| 2026-10-26 | 3.4 | 3.4 | 3.14 | 3.32 | 247,873 | -7.78% |
| 2026-10-23 | 3.57 | 3.6 | 3.48 | 3.6 | 34,981 | +1.13% |
| 2026-10-22 | 3.64 | 3.65 | 3.5 | 3.6 | 109,421 | -1.10% |
| 2026-10-21 | 3.64 | 3.72 | 3.6 | 3.64 | 15,285 | -0.55% |
| 2026-10-20 | 3.71 | 3.72 | 3.66 | 3.66 | 55,797 | -0.54% |
| 2026-10-19 | 3.64 | 3.68 | 3.625 | 3.68 | 75,939 | +2.51% |
| 2026-10-16 | 3.63 | 3.64 | 3.54 | 3.59 | 56,640 | +0.28% |
| 2026-10-15 | 3.63 | 3.65 | 3.58 | 3.58 | 32,768 | -2.72% |
| 2026-10-14 | 3.687 | 3.72 | 3.64 | 3.68 | 35,803 | -2.39% |
| 2026-10-13 | 3.72 | 3.785 | 3.72 | 3.77 | 45,383 | +1.34% |
| 2026-10-12 | 3.75 | 3.76 | 3.7 | 3.72 | 15,288 | -1.59% |
| 2026-10-09 | 3.76 | 3.81 | 3.76 | 3.78 | 58,719 | +1.34% |
| 2026-10-08 | 3.77 | 3.8 | 3.73 | 3.73 | 38,350 | -1.58% |
| 2026-10-07 | 3.69 | 3.8 | 3.69 | 3.79 | 59,414 | +2.43% |
| 2026-10-06 | 3.73 | 3.74 | 3.63 | 3.7 | 55,237 | +0.00% |
| 2026-10-05 | 3.74 | 3.79 | 3.66 | 3.7 | 181,448 | +5.41% |
| 2026-10-02 | 3.435 | 3.53 | 3.412 | 3.51 | 53,098 | +2.33% |
| 2026-10-01 | 3.47 | 3.48 | 3.39 | 3.43 | 53,895 | -1.15% |
| 2026-09-30 | 3.44 | 3.5 | 3.44 | 3.47 | 58,536 | +1.76% |
| 2026-09-29 | 3.48 | 3.48 | 3.37 | 3.41 | 53,669 | -2.85% |
| 2026-09-28 | 3.52 | 3.52 | 3.43 | 3.51 | 82,152 | +0.00% |
| 2026-09-25 | 3.5 | 3.54 | 3.5 | 3.51 | 18,992 | -0.28% |
| 2026-09-24 | 3.54 | 3.557 | 3.49 | 3.52 | 81,775 | -0.56% |
| 2026-09-23 | 3.59 | 3.64 | 3.54 | 3.54 | 68,246 | -1.94% |
| 2026-09-22 | 3.56 | 3.65 | 3.56 | 3.61 | 50,948 | +0.00% |
| 2026-09-21 | 3.6 | 3.64 | 3.57 | 3.61 | 63,541 | +1.12% |
| 2026-09-18 | 3.58 | 3.6 | 3.565 | 3.57 | 32,766 | -0.56% |
| 2026-09-17 | 3.58 | 3.62 | 3.53 | 3.59 | 46,017 | +0.00% |
| 2026-09-16 | 3.57 | 3.62 | 3.55 | 3.59 | 19,002 | +0.28% |
| 2026-09-15 | 3.58 | 3.6 | 3.56 | 3.58 | 32,464 | -0.83% |
| 2026-09-14 | 3.7 | 3.7 | 3.585 | 3.61 | 68,192 | -2.70% |
| 2026-09-11 | 3.8 | 3.809 | 3.71 | 3.71 | 44,970 | -2.88% |
| 2026-09-10 | 3.77 | 3.855 | 3.75 | 3.82 | 57,430 | +0.79% |
| 2026-09-09 | 3.78 | 3.8 | 3.745 | 3.79 | 48,472 | -0.52% |
| 2026-09-08 | 3.82 | 3.86 | 3.8 | 3.81 | 59,820 | +0.53% |
| 2026-09-04 | 3.81 | 3.86 | 3.76 | 3.79 | 66,299 | -2.07% |
| 2026-09-03 | 3.87 | 3.87 | 3.77 | 3.87 | 80,259 | +1.04% |
| 2026-09-02 | 3.76 | 3.84 | 3.74 | 3.83 | 115,013 | +1.59% |
| 2026-09-01 | 3.8 | 3.8 | 3.76 | 3.77 | 31,884 | -0.79% |
| 2026-08-31 | 3.84 | 3.84 | 3.755 | 3.8 | 35,644 | -0.52% |
| 2026-08-28 | 3.76 | 3.85 | 3.692 | 3.82 | 72,959 | +2.96% |
| 2026-08-27 | 3.68 | 3.73 | 3.68 | 3.71 | 37,165 | +0.00% |
| 2026-08-26 | 3.76 | 3.76 | 3.69 | 3.71 | 53,423 | -1.33% |
| 2026-08-25 | 3.75 | 3.79 | 3.69 | 3.76 | 24,261 | -0.79% |
| 2026-08-24 | 3.73 | 3.82 | 3.712 | 3.79 | 113,254 | +0.53% |
| 2026-08-21 | 3.71 | 3.79 | 3.7 | 3.77 | 76,824 | +1.34% |
| 2026-08-20 | 3.61 | 3.73 | 3.58 | 3.72 | 48,845 | +3.05% |
| 2026-08-19 | 3.6 | 3.64 | 3.55 | 3.61 | 29,281 | +0.84% |
| 2026-08-18 | 3.6 | 3.61 | 3.53 | 3.58 | 47,259 | +0.56% |
| 2026-08-17 | 3.56 | 3.6 | 3.52 | 3.56 | 75,924 | -0.56% |
| 2026-08-14 | 3.59 | 3.6 | 3.51 | 3.58 | 133,023 | +0.00% |
| 2026-08-13 | 3.57 | 3.6 | 3.49 | 3.58 | 85,732 | +2.58% |
| 2026-08-12 | 3.51 | 3.53 | 3.49 | 3.49 | 59,436 | -0.57% |
| 2026-08-11 | 3.52 | 3.589 | 3.51 | 3.51 | 48,422 | -1.13% |
| 2026-08-10 | 3.57 | 3.59 | 3.54 | 3.55 | 23,387 | -1.39% |
| 2026-08-07 | 3.69 | 3.69 | 3.55 | 3.6 | 49,726 | +0.28% |
| 2026-08-06 | 3.6 | 3.605 | 3.58 | 3.59 | 8,080 | -0.55% |
| 2026-08-05 | 3.66 | 3.66 | 3.56 | 3.61 | 20,450 | +0.00% |
| 2026-08-04 | 3.67 | 3.69 | 3.602 | 3.61 | 18,776 | -1.63% |
| 2026-08-03 | 3.77 | 3.77 | 3.622 | 3.67 | 17,927 | -2.13% |
| 2026-07-31 | 3.72 | 3.78 | 3.69 | 3.75 | 32,793 | +1.08% |
| 2026-07-30 | 3.68 | 3.72 | 3.68 | 3.71 | 8,321 | +1.64% |
| 2026-07-29 | 3.668 | 3.685 | 3.64 | 3.65 | 28,429 | -0.27% |
| 2026-07-28 | 3.71 | 3.72 | 3.64 | 3.66 | 26,512 | -0.54% |
| 2026-07-27 | 3.7 | 3.71 | 3.66 | 3.68 | 12,970 | -0.54% |
| 2026-07-24 | 3.69 | 3.74 | 3.67 | 3.7 | 27,968 | +0.54% |
| 2026-07-23 | 3.72 | 3.79 | 3.64 | 3.68 | 50,254 | -2.90% |
| 2026-07-22 | 3.78 | 3.82 | 3.75 | 3.79 | 16,228 | +0.26% |
| 2026-07-21 | 3.78 | 3.88 | 3.75 | 3.78 | 38,096 | -0.53% |
| 2026-07-20 | 3.75 | 3.84 | 3.71 | 3.8 | 48,042 | +1.88% |
| 2026-07-17 | 3.73 | 3.78 | 3.695 | 3.73 | 16,514 | +0.27% |
| 2026-07-16 | 3.67 | 3.83 | 3.66 | 3.72 | 58,468 | +0.81% |
| 2026-07-15 | 3.71 | 3.734 | 3.68 | 3.69 | 11,058 | -0.54% |
| 2026-07-14 | 3.67 | 3.725 | 3.67 | 3.71 | 51,206 | +2.49% |
| 2026-07-13 | 3.64 | 3.7 | 3.53 | 3.62 | 54,713 | -1.36% |
| 2026-07-10 | 3.62 | 3.68 | 3.62 | 3.67 | 33,187 | +1.94% |
| 2026-07-09 | 3.58 | 3.645 | 3.58 | 3.6 | 26,482 | +1.12% |
| 2026-07-08 | 3.56 | 3.65 | 3.54 | 3.56 | 25,501 | +0.56% |
| 2026-07-07 | 3.6 | 3.62 | 3.52 | 3.54 | 14,753 | -1.94% |
| 2026-07-06 | 3.59 | 3.64 | 3.59 | 3.61 | 45,197 | +0.28% |
| 2026-07-02 | 3.59 | 3.66 | 3.565 | 3.6 | 64,608 | +0.28% |
| 2026-07-01 | 3.56 | 3.59 | 3.55 | 3.59 | 48,939 | +0.56% |
| 2026-06-30 | 3.55 | 3.59 | 3.46 | 3.57 | 76,541 | -0.83% |
| 2026-06-29 | 3.6 | 3.61 | 3.54 | 3.6 | 71,177 | +0.84% |
| 2026-06-26 | 3.48 | 3.6 | 3.48 | 3.57 | 47,862 | +1.71% |
| 2026-06-25 | 3.51 | 3.54 | 3.495 | 3.51 | 81,677 | +0.57% |
| 2026-06-24 | 3.52 | 3.53 | 3.49 | 3.49 | 58,588 | -1.13% |
| 2026-06-23 | 3.57 | 3.58 | 3.515 | 3.53 | 69,834 | -1.12% |
| 2026-06-22 | 3.57 | 3.61 | 3.57 | 3.57 | 32,986 | +0.00% |
| 2026-06-18 | 3.64 | 3.65 | 3.55 | 3.57 | 54,457 | -1.65% |
| 2026-06-17 | 3.68 | 3.71 | 3.62 | 3.63 | 46,221 | -1.63% |
| 2026-06-16 | 3.7 | 3.74 | 3.68 | 3.69 | 43,173 | -0.81% |
| 2026-06-15 | 3.74 | 3.78 | 3.7 | 3.72 | 49,568 | -0.53% |
| 2026-06-12 | 3.71 | 3.8 | 3.71 | 3.74 | 36,033 | +0.00% |
| 2026-06-11 | 3.7 | 3.75 | 3.68 | 3.74 | 28,706 | +1.08% |
| 2026-06-10 | 3.66 | 3.71 | 3.66 | 3.7 | 29,729 | +0.00% |
| 2026-06-09 | 3.65 | 3.7 | 3.65 | 3.7 | 49,651 | +1.09% |
| 2026-06-08 | 3.7 | 3.7 | 3.635 | 3.66 | 78,803 | -0.27% |
| 2026-06-05 | 3.72 | 3.73 | 3.67 | 3.67 | 95,179 | -2.91% |
| 2026-06-04 | 3.75 | 3.79 | 3.75 | 3.78 | 69,557 | +1.07% |
| 2026-06-03 | 3.81 | 3.81 | 3.705 | 3.74 | 43,722 | -2.60% |
| 2026-06-02 | 3.83 | 3.86 | 3.784 | 3.84 | 76,952 | +0.79% |
| 2026-06-01 | 3.74 | 3.81 | 3.73 | 3.81 | 21,065 | +1.06% |
| 2026-05-29 | 3.8 | 3.803 | 3.745 | 3.77 | 54,843 | -1.05% |
| 2026-05-28 | 3.82 | 3.82 | 3.8 | 3.81 | 20,664 | +0.00% |
| 2026-05-27 | 3.83 | 3.87 | 3.795 | 3.81 | 102,566 | -0.52% |
| 2026-05-26 | 3.87 | 3.87 | 3.79 | 3.83 | 53,588 | +0.52% |
| 2026-05-22 | 3.83 | 3.83 | 3.77 | 3.81 | 37,939 | -1.80% |
| 2026-05-21 | 3.8 | 3.88 | 3.78 | 3.88 | 77,588 | +2.37% |
| 2026-05-20 | 3.75 | 3.82 | 3.74 | 3.79 | 56,361 | +1.88% |
| 2026-05-19 | 3.73 | 3.79 | 3.685 | 3.72 | 79,398 | -0.80% |
| 2026-05-18 | 3.75 | 3.76 | 3.67 | 3.75 | 72,443 | +0.54% |
| 2026-05-15 | 3.73 | 3.77 | 3.706 | 3.73 | 62,373 | -2.10% |
| 2026-05-14 | 3.79 | 3.82 | 3.76 | 3.81 | 33,601 | +1.87% |
| 2026-05-13 | 3.84 | 3.845 | 3.722 | 3.74 | 45,075 | -2.09% |