Brasilagro Stock Price History, LND Historical Prices

Add to My Stocks
$3.72 $0.08 (2.2%) LND stock closing price Jun 21, 2018 (Closing)

The 10 year data of Brasilagro stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Brasilagro P/E ratio data for the stock. The Brasilagro stock price history chart shows that the stock price reached a high of $5.08 on Jun 26, 2013, and a low of $2.2 on Jan 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 3.73 3.73 3.63 3.64 31,365 - 2.3
2018-06-19 3.58 3.73 3.58 3.73 1,680 - 2.36
2018-06-15 3.62 3.62 3.58 3.58 2,384 - 2.27
2018-06-14 3.59 3.78 3.59 3.61 1,676 - 2.29
2018-06-13 3.59 3.68 3.59 3.67 1,553 - 2.32
2018-06-12 3.55 3.74 3.55 3.74 2,441 - 2.37
2018-06-11 3.48 3.5 3.48 3.5 484 - 2.22
2018-06-08 3.41 3.5 3.41 3.5 885 - 2.22
2018-06-07 3.51 3.51 3.31 3.31 4,044 - 2.1
2018-06-06 3.58 3.58 3.46 3.54 37,174 - 2.24
2018-06-05 3.59 3.63 3.56 3.58 79,467 - 2.27
2018-06-04 3.62 3.62 3.55 3.55 433 - 2.25
2018-06-01 3.85 3.85 3.6 3.61 4,537 - 2.64
2018-05-31 3.76 3.77 3.76 3.77 251 - 2.39
2018-05-30 3.68 3.68 3.68 3.68 325 - 2.69
2018-05-29 3.67 3.69 3.67 3.67 24,301 - 2.68
2018-05-25 3.71 3.71 3.7 3.7 283 - 2.7
2018-05-24 3.8 3.8 3.71 3.71 800 - 2.71
2018-05-23 3.85 3.85 3.85 3.85 137 - 2.81
2018-05-22 3.75 3.77 3.67 3.68 740 - 2.69
2018-05-21 3.62 3.68 3.62 3.67 13,894 - 2.68
2018-05-18 3.7 3.71 3.52 3.59 10,931 - 2.62
2018-05-17 3.73 3.75 3.7 3.7 25,616 - 2.7
2018-05-16 3.7 3.75 3.7 3.75 99,843 - 2.74
2018-05-15 3.75 3.77 3.68 3.71 29,482 - 2.71
2018-05-14 3.8 3.8 3.75 3.75 2,465 - 2.74
2018-05-11 3.82 3.82 3.75 3.75 5,822 - 2.74
2018-05-10 3.75 3.81 3.75 3.8 10,706 - 2.77
2018-05-09 3.75 3.75 3.75 3.75 214 - 2.74
2018-05-08 3.75 3.75 3.75 3.75 22,543 - 2.74
2018-05-07 3.8 3.8 3.8 3.8 482 - 2.77
2018-05-04 0 0 0 3.66 51 - -
2018-05-03 3.71 3.71 3.66 3.66 720 - 2.68
2018-05-02 3.9 3.9 3.79 3.79 542 - 2.77
2018-05-01 3.89 3.89 3.7 3.7 250 - 2.7
2018-04-30 0 0 0 3.8 84 - -
2018-04-27 0 0 0 3.8 205 - -
2018-04-26 0 0 0 3.8 100 - -
2018-04-25 3.87 3.87 3.76 3.8 7,277 - 2.78
2018-04-24 3.95 3.95 3.77 3.77 532 - 2.76
2018-04-23 0 0 0 3.85 2 - -
2018-04-20 3.9 3.92 3.79 3.85 6,637 - 2.81
2018-04-19 3.85 3.85 3.85 3.85 390 - 2.81
2018-04-18 3.78 3.78 3.77 3.77 428 - 2.76
2018-04-17 3.8 3.8 3.8 3.8 924 - 2.78
2018-04-16 0 0 0 3.9 104 - -
2018-04-13 0 0 0 3.9 54 - -
2018-04-12 0 0 0 3.9 166 - -
2018-04-11 3.85 3.9 3.73 3.9 6,551 - 2.85
2018-04-10 0 0 0 3.87 120 - -
2018-04-09 3.92 3.92 3.87 3.87 6,152 - 2.83
2018-04-06 3.77 3.83 3.76 3.83 134 - 2.8
2018-04-05 3.77 3.83 3.76 3.83 740 - 2.8
2018-04-04 4.1 4.1 3.82 3.84 1,478 - 2.81
2018-04-03 3.91 4.08 3.91 4.08 2,021 - 2.98
2018-04-02 3.99 3.99 3.83 3.87 1,719 - 2.83
2018-03-30 0 0 0 3.8 0 - -
2018-03-29 3.98 3.98 3.8 3.8 1,086 - 2.78
2018-03-28 3.97 3.97 3.97 3.97 328 - 2.9
2018-03-27 4.05 4.05 3.89 3.93 1,436 - 2.87
2018-03-26 3.91 3.91 3.88 3.9 1,216 - 2.85
2018-03-23 0 0 0 3.87 53 - -
2018-03-22 3.87 3.87 3.87 3.87 173 - 2.83
2018-03-21 3.8 3.9 3.8 3.9 1,574 - 2.85
2018-03-20 0 0 0 3.93 5 - -
2018-03-19 3.99 3.99 3.93 3.93 206 - 2.87
2018-03-16 0 0 0 3.97 1 - -
2018-03-15 0 0 0 3.97 18 - -
2018-03-14 0 0 0 3.97 68 - -
2018-03-13 4.02 4.02 3.91 3.97 6,486 - 2.9
2018-03-12 4.01 4.04 4.01 4.04 341 - 2.95
2018-03-09 4.06 4.08 4.06 4.08 1,653 - 2.98
2018-03-08 4.12 4.16 4.1 4.1 3,834 - 3
2018-03-07 4.07 4.2 4.05 4.2 5,839 - 3.07
2018-03-06 4.16 4.16 4.16 4.16 140 - 3.04
2018-03-05 4.06 4.06 4.06 4.06 660 - 2.97
2018-03-02 0 0 0 4.1 3 - -
2018-03-01 4.1 4.1 4.1 4.1 137 - 3
2018-02-28 4.19 4.19 4.19 4.19 474 - 3.06
2018-02-27 4.19 4.19 4.19 4.19 101 - 3.06
2018-02-26 4.07 4.2 4.07 4.2 1,053 - 3.07
2018-02-23 0 0 0 4.15 9 - -
2018-02-22 0 0 0 4.15 1,698 - -
2018-02-21 4 4.15 4 4.15 6,710 - 3.03
2018-02-20 4.15 4.15 4.06 4.06 1,444 - 2.97
2018-02-19 0 0 0 4.15 0 - -
2018-02-16 3.97 4.15 3.97 4.15 2,111 - 3.45
2018-02-15 4.02 4.02 4.02 4.02 333 - 3.34
2018-02-14 4.09 4.1 4.08 4.1 751 - 3.41
Get more Data

Brasilagro Stock History Chart

View LND PE ratio, PS ratio stocks charts and compare with peers.
LND Chart
Note: Compare Brasilagro stock price history with the index and industry peers.

Brasilagro Stock Price History: Past 5 years

Max Stock Price5.08Jun 26,2013
Min Stock Price2.2Jan 27,2016
Avg Stock Price3.61

Brasilagro Historical PE ratio: Past 5 years

Max PE Ratio16.33Nov 09,2017
Min PE Ratio14.63Dec 18,2017
Avg PE Ratio15.35

Brasilagro Historical PS ratio: Past 5 years

Max PS Ratio3.59Jan 09,2018
Min PS Ratio2.1Jun 07,2018
Avg PS Ratio2.95

LND Industry Peers

Company Price Change (%)
Cadiz (CDZI)13.40.4 (3.08%)
Alico (ALCO)320.35 (1.11%)
Le Gaga (GAGA)4.010.03 (0.75%)
Amira Nature Foods (ANFI)2.420.03 (1.22%)
Agria (GRO)0.850 (0%)
Yasheng Group (HERB)0.070 (0%)
Calavo Growers (CVGW)94.52 (2.16%)

Brasilagro share price history helps an investor analyze a company's history and do Brasilagro stock analysis . Brasilagro stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 40,469 typically implies breaking news or earnings release. LND stock saw an opening price of $3.65, and a closing price of $3.72 on Jun 21, 2018. The average P/S ratio was 2.95 as can be seen from Brasilagro stock history.