Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brasilagro ADR (NY: LND )

4.920 -0.160 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.750 4.800 4.720 4.800 32,970 +0.01(+0.21%)
Feb 28, 2024 4.810 4.850 4.760 4.790 42,959 +0.01(+0.21%)
Feb 27, 2024 4.830 4.840 4.780 4.780 14,419 +0.06(+1.27%)
Feb 26, 2024 4.730 4.760 4.702 4.720 18,609 -0.01(-0.19%)
Feb 23, 2024 4.800 4.810 4.720 4.729 39,383 -0.07(-1.48%)
Feb 22, 2024 4.830 4.870 4.795 4.800 27,321 +0.00(+0.00%)
Feb 21, 2024 4.890 4.890 4.790 4.800 22,103 -0.03(-0.62%)
Feb 20, 2024 4.800 4.860 4.785 4.830 29,637 +0.02(+0.42%)
Feb 16, 2024 4.750 4.840 4.715 4.810 132,041 -0.06(-1.23%)
Feb 15, 2024 4.800 4.870 4.780 4.870 64,143 +0.10(+2.10%)
Feb 14, 2024 4.960 4.980 4.720 4.770 81,170 -0.09(-1.85%)
Feb 13, 2024 4.910 4.960 4.770 4.860 26,087 -0.10(-2.02%)
Feb 12, 2024 4.940 4.970 4.870 4.960 21,565 +0.10(+2.06%)
Feb 09, 2024 4.830 4.900 4.815 4.860 46,564 -0.09(-1.82%)
Feb 08, 2024 4.920 4.950 4.820 4.950 89,020 -0.01(-0.20%)
Feb 07, 2024 4.960 5.000 4.910 4.960 103,980 +0.06(+1.22%)
Feb 06, 2024 4.900 4.980 4.900 4.900 31,311 -0.01(-0.20%)
Feb 05, 2024 5.040 5.040 4.880 4.910 50,153 -0.13(-2.58%)
Feb 02, 2024 4.980 5.050 4.970 5.040 35,802 +0.03(+0.60%)
Feb 01, 2024 5.020 5.060 4.920 5.010 44,342 -0.01(-0.20%)
Jan 31, 2024 5.120 5.120 4.962 5.020 28,999 -0.07(-1.38%)
Jan 30, 2024 5.000 5.090 4.970 5.090 21,985 +0.06(+1.19%)
Jan 29, 2024 5.120 5.120 4.980 5.030 34,118 -0.07(-1.37%)
Jan 26, 2024 5.100 5.118 5.070 5.100 69,418 +0.00(+0.00%)
Jan 25, 2024 5.120 5.140 5.060 5.100 51,372 +0.08(+1.59%)
Jan 24, 2024 5.180 5.195 5.020 5.020 41,939 -0.06(-1.18%)
Jan 23, 2024 5.000 5.110 4.990 5.080 30,284 +0.09(+1.80%)
Jan 22, 2024 4.970 4.990 4.920 4.990 25,827 -0.05(-0.99%)
Jan 19, 2024 5.020 5.062 4.990 5.040 27,997 +0.05(+1.00%)
Jan 18, 2024 5.010 5.020 4.970 4.990 17,024 -0.09(-1.77%)
Jan 17, 2024 5.130 5.130 5.050 5.080 21,935 +0.02(+0.40%)
Jan 16, 2024 5.110 5.080 5.009 5.060 43,623 -0.10(-1.94%)
Jan 12, 2024 5.220 5.230 5.081 5.160 37,107 +0.03(+0.58%)
Jan 11, 2024 5.150 5.150 5.000 5.130 39,582 +0.01(+0.20%)
Jan 10, 2024 5.110 5.140 5.077 5.120 26,767 -0.07(-1.32%)
Jan 09, 2024 5.180 5.230 5.120 5.188 19,681 -0.04(-0.80%)
Jan 08, 2024 5.280 5.280 5.210 5.230 37,755 +0.01(+0.19%)
Jan 05, 2024 5.210 5.304 5.150 5.220 66,242 +0.01(+0.19%)
Jan 04, 2024 5.170 5.230 5.170 5.210 34,864 -0.01(-0.19%)
Jan 03, 2024 5.250 5.300 5.200 5.220 40,187 -0.07(-1.32%)
Jan 02, 2024 5.350 5.395 5.250 5.290 27,050 +0.01(+0.19%)
Dec 29, 2023 5.410 5.430 5.240 5.280 27,774 -0.15(-2.76%)
Dec 28, 2023 5.550 5.550 5.420 5.430 94,657 -0.07(-1.27%)
Dec 27, 2023 5.360 5.520 5.350 5.500 76,252 +0.14(+2.61%)
Dec 26, 2023 5.220 5.410 5.160 5.360 93,803 +0.16(+3.08%)
Dec 22, 2023 5.200 5.290 5.200 5.200 74,381 -0.03(-0.57%)
Dec 21, 2023 5.340 5.340 5.191 5.230 106,197 +0.03(+0.58%)
Dec 20, 2023 5.480 5.480 5.200 5.200 115,749 -0.23(-4.24%)
Dec 19, 2023 5.400 5.460 5.310 5.430 39,339 +0.18(+3.43%)
Dec 18, 2023 5.350 5.350 5.190 5.250 27,272 +0.00(+0.01%)
Dec 15, 2023 5.180 5.255 5.160 5.250 13,968 +0.05(+0.95%)
Dec 14, 2023 5.130 5.300 5.130 5.200 72,131 +0.12(+2.36%)
Dec 13, 2023 4.930 5.120 4.930 5.080 24,691 +0.13(+2.63%)
Dec 12, 2023 4.950 4.970 4.890 4.950 77,920 +0.00(+0.00%)
Dec 11, 2023 5.000 5.000 4.900 4.950 36,744 -0.05(-1.00%)
Dec 08, 2023 5.000 5.010 4.940 5.000 32,605 +0.00(+0.00%)
Dec 07, 2023 4.990 5.000 4.950 5.000 18,155 +0.05(+1.01%)
Dec 06, 2023 5.000 5.080 4.910 4.950 34,948 -0.03(-0.60%)
Dec 05, 2023 5.000 5.020 4.930 4.980 69,379 -0.04(-0.80%)
Dec 04, 2023 5.000 5.080 4.970 5.020 193,754 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.