Brasilagro Stock Price History, LND Historical Prices

Add to My Stocks
$4.06 $0.09 (2.17%) LND stock closing price Feb 20, 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 $5.38 on Jun 03, 2013, and a low of $2.2 on Jan 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 4.15 4.15 4.06 4.06 1,444 - 2.66
2018-02-16 3.97 4.15 3.97 4.15 2,111 - 2.72
2018-02-15 4.02 4.02 4.02 4.02 333 - 2.64
2018-02-14 4.09 4.1 4.08 4.1 751 - 2.69
2018-02-13 4 4 4 4 100 - 2.62
2018-02-12 3.98 3.98 3.91 3.91 250 - 2.56
2018-02-09 4.03 4.05 3.84 3.96 8,275 - 2.6
2018-02-08 4.15 4.15 4 4 1,311 - 2.62
2018-02-07 3.98 4.05 3.98 4.05 2,116 - 3.37
2018-02-06 3.97 3.97 3.97 3.97 253 - 3.3
2018-02-05 3.96 3.96 3.95 3.95 1,383 16.46 3.28
2018-02-02 4.21 4.22 3.81 4.04 15,993 16.83 3.36
2018-02-01 3.93 4.28 3.93 4.25 8,284 17.71 3.53
2018-01-31 3.95 4.11 3.55 4 7,257 16.67 3.33
2018-01-29 3.99 3.99 3.99 3.99 250 16.63 3.32
2018-01-26 4.05 4.12 4.05 4.12 253 17.18 3.43
2018-01-25 4.14 4.14 3.93 3.93 1,101 16.38 3.27
2018-01-23 3.9 3.92 3.9 3.92 1,730 16.33 3.26
2018-01-22 3.91 3.91 3.91 3.91 248 16.29 3.25
2018-01-19 3.99 4 3.99 4 1,482 16.67 3.33
2018-01-18 4.01 4.01 3.96 3.96 713 16.52 3.3
2018-01-17 4.01 4.01 4.01 4.01 213 16.71 3.33
2018-01-16 4.3 4.3 4.02 4.07 8,111 16.96 3.39
2018-01-09 4.45 4.45 4.32 4.32 509 18 3.59
2018-01-08 4.14 4.49 4.14 4.3 5,677 17.92 3.58
2018-01-05 3.83 4.1 3.67 4.05 13,636 16.88 3.37
2018-01-04 3.69 3.69 3.69 3.69 928 15.38 3.07
2018-01-03 3.59 3.6 3.54 3.56 8,080 14.85 2.96
2018-01-02 3.58 3.58 3.46 3.46 2,073 14.42 2.88
2017-12-28 3.51 3.51 3.4 3.5 1,462 14.6 2.91
2017-12-27 3.54 3.56 3.42 3.51 6,303 14.63 2.92
2017-12-26 3.52 3.52 3.45 3.5 1,451 14.58 2.91
2017-12-22 3.51 3.54 3.51 3.53 987 14.71 2.94
2017-12-21 3.53 3.67 3.53 3.65 2,286 15.21 3.03
2017-12-18 3.51 3.51 3.51 3.51 644 14.63 2.92
2017-12-15 3.72 3.72 3.72 3.72 4,894 15.5 3.09
2017-12-14 3.61 3.7 3.53 3.58 38,155 14.92 2.98
2017-12-13 3.53 3.64 3.46 3.61 14,232 15.04 3
2017-12-11 3.63 3.63 3.63 3.63 204 15.13 3.02
2017-12-08 3.58 3.7 3.56 3.56 7,690 14.83 2.96
2017-12-07 3.55 3.58 3.51 3.58 1,410 14.92 2.98
2017-12-06 3.68 3.81 3.62 3.62 22,305 15.08 3.01
2017-12-05 3.76 3.79 3.64 3.7 18,717 15.43 3.08
2017-12-04 3.56 3.7 3.51 3.67 7,296 15.29 3.05
2017-12-01 3.7 3.7 3.57 3.57 488 14.88 2.97
2017-11-30 3.69 3.75 3.68 3.68 1,111 15.33 3.06
2017-11-29 0 0 0 3.76 22 - -
2017-11-28 3.65 3.82 3.65 3.76 2,689 15.67 3.13
2017-11-27 0 0 0 3.78 131 - -
2017-11-24 3.69 3.78 3.64 3.78 5,605 15.75 3.14
2017-11-23 0 0 0 3.78 0 - -
2017-11-22 3.75 3.78 3.71 3.78 2,922 15.75 3.14
2017-11-21 3.71 3.83 3.6 3.72 10,305 15.5 3.09
2017-11-20 3.56 3.59 3.4 3.57 6,012 14.88 2.97
2017-11-17 3.55 3.74 3.21 3.74 4,981 15.58 3.11
2017-11-16 3.71 3.71 3.67 3.67 500 15.29 3.05
2017-11-15 3.65 3.78 3.64 3.66 4,192 15.25 3.04
2017-11-14 3.66 3.73 3.61 3.65 8,263 15.21 3.03
2017-11-13 3.98 3.98 3.78 3.78 1,900 15.75 3.14
2017-11-10 0 0 0 3.92 23 - -
2017-11-09 3.87 3.92 3.84 3.92 2,901 16.33 3.26
2017-11-08 3.98 3.98 3.84 3.84 1,601 16 3.19
2017-11-07 3.82 3.82 3.82 3.82 3,408 15.92 3.18
2017-11-06 3.79 3.94 3.79 3.94 1,174 - -
2017-11-03 3.63 3.79 3.45 3.75 6,132 - -
2017-11-02 0 0 0 3.78 26 - -
2017-11-01 3.77 3.78 3.77 3.78 852 - -
2017-10-31 3.91 3.95 3.85 3.9 1,793 - -
2017-10-30 4.04 4.04 3.85 3.85 1,788 - -
2017-10-27 4.08 4.12 3.91 3.92 1,870 - -
2017-10-26 4.04 4.05 3.88 3.88 992 - -
2017-10-25 0 0 0 3.86 4 - -
2017-10-24 4.04 4.04 3.85 3.86 7,750 - -
2017-10-23 4.05 4.05 4.03 4.03 247 - -
2017-10-20 4.02 4.08 4.02 4.08 3,100 - -
2017-10-19 0 0 0 4.22 0 - -
2017-10-18 0 0 0 4.22 45 - -
2017-10-17 0 0 0 4.22 57 - -
2017-10-16 4.37 4.37 4.11 4.22 8,258 - -
2017-10-13 4.15 4.55 4.15 4.35 14,577 - -
2017-10-12 0 0 0 4.07 117 - -
2017-10-11 4.13 4.26 4.13 4.15 4,112 - -
2017-10-10 3.83 4.23 3.83 4.2 19,001 - -
2017-10-09 4.13 4.13 4.13 4.13 503 - -
2017-10-06 4.23 4.26 4.23 4.24 6,082 - -
2017-10-05 0 0 0 4.17 30 - -
2017-10-04 4.2 4.2 4.17 4.17 200 - -
2017-10-03 4.22 4.25 4.19 4.25 1,103 - -
2017-10-02 0 0 0 4.16 59 - -
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 Price5.38Jun 03,2013
Min Stock Price2.2Jan 27,2016
Avg Stock Price3.69

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 Ratio2.56Feb 12,2018
Avg PS Ratio3.1

LND Industry Peers

Company Price Change (%)
Limoneira (LMNR)20.850.1 (0.48%)
Alico (ALCO)25.850.9 (3.36%)
Le Gaga (GAGA)4.010.03 (0.75%)
Amira Nature Foods (ANFI)3.940.07 (1.75%)
Agria (GRO)0.850 (0%)
Yasheng Group (HERB)0.130.01 (7.14%)
Calavo Growers (CVGW)87.351.6 (1.8%)

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 1,444 typically implies breaking news or earnings release. LND stock saw an opening price of $4.15, and a closing price of $4.06 on Feb 20, 2018. The average P/S ratio was 3.1 as can be seen from Brasilagro stock history.