Brasilagro Stock Price History, LND Historical Prices

Add to My Stocks
$3.73 $0 (0%) LND stock closing price Aug 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download Brasilagro stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Brasilagro P/E ratio, and PS ratio. The Brasilagro stock price history chart shows that the stock price reached a high of 5.38 on 04 Jun, 2013, and a low of 2.2 on 04 Jun, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-173.733.733.733.73200N/AN/A
2017-08-153.763.763.733.732300N/AN/A
2017-08-143.843.843.783.78310N/AN/A
2017-08-113.853.903.853.851600N/AN/A
2017-08-103.773.773.773.77607N/AN/A
2017-08-093.873.883.863.872296N/AN/A
2017-08-073.743.783.693.782508N/AN/A
2017-08-023.703.703.693.69700N/AN/A
2017-08-013.733.733.733.73250N/AN/A
2017-07-313.773.803.743.805704N/AN/A
2017-07-283.693.763.693.7625960N/AN/A
2017-07-273.683.693.683.69736N/AN/A
2017-07-253.693.693.693.691000N/AN/A
2017-07-243.683.693.673.682617N/AN/A
2017-07-213.673.693.673.6913300N/AN/A
2017-07-203.693.693.643.6970300N/AN/A
2017-07-193.743.743.743.74100N/AN/A
2017-07-183.813.823.743.743107N/AN/A
2017-07-173.653.663.653.66228N/AN/A
2017-07-133.673.683.653.682977N/AN/A
2017-07-123.583.703.583.704705N/AN/A
2017-07-113.673.733.673.731769N/AN/A
2017-07-103.703.703.603.602252N/AN/A
2017-07-073.633.633.563.6120048N/AN/A
2017-07-063.663.663.653.65225N/AN/A
2017-07-053.723.723.633.632011N/AN/A
2017-07-033.843.843.723.722979N/AN/A
2017-06-303.773.773.693.777696N/AN/A
2017-06-293.693.723.693.724600N/AN/A
2017-06-283.683.693.673.69872N/AN/A
2017-06-273.753.753.713.714566N/AN/A
2017-06-263.683.743.683.745145N/AN/A
2017-06-230.000.000.003.680N/AN/A
2017-06-220.000.000.003.680N/AN/A
2017-06-213.683.683.683.68201N/AN/A
2017-06-203.733.733.703.71680N/AN/A
2017-06-193.723.753.723.75900N/AN/A
2017-06-163.703.753.663.751500N/AN/A
2017-06-153.693.693.693.69200N/AN/A
2017-06-143.713.713.713.71340N/AN/A
2017-06-133.703.703.673.671093N/AN/A
2017-06-123.753.823.713.714014N/AN/A
2017-06-093.793.893.793.866236N/AN/A
2017-06-083.853.853.763.834136N/AN/A
2017-06-073.873.893.873.89821N/AN/A
2017-06-063.833.833.833.832000N/AN/A
2017-06-053.913.913.813.8112569N/AN/A
2017-06-023.793.983.793.9430226N/AN/A
2017-06-010.000.000.003.7569N/AN/A
2017-05-313.723.753.723.752965N/AN/A
2017-05-300.000.000.003.670N/AN/A
2017-05-290.000.000.003.670N/AN/A
2017-05-260.000.000.003.670N/AN/A
2017-05-253.703.703.673.672055N/AN/A
2017-05-243.703.703.683.681257N/AN/A
2017-05-233.633.663.613.653512N/AN/A
2017-05-223.693.693.533.608482N/AN/A
2017-05-193.713.723.563.7113494N/AN/A
2017-05-183.583.733.453.4547635N/AN/A
2017-05-174.104.104.054.0763482N/AN/A
2017-05-164.154.154.134.155645N/AN/A
2017-05-154.114.114.094.1156071N/AN/A
2017-05-124.054.054.054.051162N/AN/A
2017-05-114.004.014.004.0125051N/AN/A
2017-05-100.000.000.003.9660N/AN/A
2017-05-093.993.993.933.9685625N/AN/A
2017-05-084.074.193.974.175727N/AN/A
2017-05-053.963.963.963.966151N/AN/A
2017-05-043.973.983.943.985644N/AN/A
2017-05-030.000.000.003.990N/AN/A
2017-05-023.973.993.973.99234N/AN/A
2017-05-013.934.033.874.034837N/AN/A
2017-04-283.863.863.863.86250N/AN/A
2017-04-273.943.943.923.92702N/AN/A
2017-04-260.000.000.004.005N/AN/A
2017-04-254.034.034.004.00372N/AN/A
2017-04-244.084.083.983.98902N/AN/A
2017-04-210.000.000.003.9984N/AN/A
2017-04-200.000.000.003.990N/AN/A
2017-04-194.104.103.993.992500N/AN/A
2017-04-183.924.063.914.069040N/AN/A
2017-04-173.903.933.903.934200N/AN/A
2017-04-140.000.000.003.830N/AN/A
2017-04-133.843.843.833.83372N/AN/A
2017-04-123.893.923.893.90702N/AN/A
2017-04-113.893.913.853.891217N/AN/A
2017-04-103.863.923.733.733307N/AN/A
2017-04-070.000.000.003.8874N/AN/A
2017-04-060.000.000.003.8847N/AN/A
Get more Data

Brasilagro Stock 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 Historical Prices: Past 5 years

Max Stock Price 5.38 Jun 04,2013
Min Stock Price 2.2 Jan 27,2016
Avg Stock Price 3.73

LND Industry Peers

Company Price Change (%)
Cadiz (CDZI)11.10.5 (4.31%)
Alico (ALCO)31.70.5 (1.55%)
Nu Skin Enterprises (NUS)53.781.73 (3.12%)
Le Gaga (GAGA)4.010.03 (0.75%)
Agria (GRO)0.850 (0%)
Yasheng Group (HERB)0.230.02 (9.52%)
Calavo Growers (CVGW)69.652.3 (3.2%)

Brasilagro historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Brasilagro stock analysis. The price movement is easily depicted in the Brasilagro stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. LND closed at 3.73 and traded with a volume of 200 on the last trading day. .