NYSE:LND | Historical Stock Price | BrasilAgro - Brazilian Agricultural Real Estate Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-05-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.09$2.86$3.91$5.34$7.31$9.992012-05-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.90$4.901,000——
2012-12-28$4.90$4.901,600——
2012-12-27$4.76$4.760——
2012-12-26$4.76$4.761,500——
2012-12-24$4.60$4.600——
2012-12-21$4.60$4.600——
2012-12-20$4.60$4.600——
2012-12-19$4.60$4.600——
2012-12-18$4.60$4.602,700——
2012-12-17$4.55$4.552,400——
2012-12-14$4.55$4.55500——
2012-12-13$4.55$4.55100——
2012-12-12$4.65$4.650——
2012-12-11$4.65$4.655,100——
2012-12-10$4.65$4.65200——
2012-12-07$4.70$4.701,700——
2012-12-06$4.54$4.540——
2012-12-05$4.54$4.54100——
2012-12-04$4.50$4.500——
2012-12-03$4.50$4.500——
2012-11-30$4.50$4.501,400——
2012-11-29$4.60$4.60200——
2012-11-28$4.50$4.500——
2012-11-27$4.50$4.50200——
2012-11-26$4.40$4.401,800——
2012-11-23$4.40$4.400——
2012-11-21$4.40$4.400——
2012-11-20$4.40$4.400——
2012-11-19$4.40$4.400——
2012-11-16$4.40$4.401,000——
2012-11-15$4.60$4.602,200——
2012-11-14$4.60$4.6012,600——
2012-11-13$4.65$4.6520,100——
2012-11-12$4.55$4.551,400——
2012-11-09$4.59$4.592,100——
2012-11-08$4.65$4.653,100——
2012-11-07$4.16$4.16300——
2012-11-06$4.80$4.800——
2012-11-05$4.80$4.800——
2012-11-02$4.80$4.800——
2012-11-01$4.80$4.800——
2012-10-31$4.80$4.800——
2012-10-26$4.80$4.800——
2012-10-25$4.80$4.800——
2012-10-24$4.80$4.800——
2012-10-23$4.80$4.800——
2012-10-22$4.80$4.800——
2012-10-19$4.80$4.800——
2012-10-18$4.80$4.800——
2012-10-17$4.80$4.800——
2012-10-16$4.80$4.800——
2012-10-15$4.80$4.800——
2012-10-12$4.80$4.8010,000——
2012-10-11$4.68$4.681,000——
2012-10-10$4.70$4.7012,300——
2012-10-09$4.61$4.610——
2012-10-08$4.61$4.610——
2012-10-05$4.61$4.610——
2012-10-04$4.61$4.610——
2012-10-03$4.61$4.6112,900——
2012-10-02$4.58$4.580——
2012-10-01$4.58$4.581,000——
2012-09-28$4.65$4.655,000——
2012-09-27$4.61$4.610——
2012-09-26$4.61$4.610——
2012-09-25$4.61$4.610——
2012-09-24$4.61$4.610——
2012-09-21$4.61$4.612,000——
2012-09-20$4.43$4.430——
2012-09-19$4.43$4.430——
2012-09-18$4.43$4.430——
2012-09-17$4.43$4.430——
2012-09-14$4.43$4.430——
2012-09-13$4.43$4.430——
2012-09-12$4.43$4.430——
2012-09-11$4.43$4.430——
2012-09-10$4.43$4.4311,000——
2012-09-07$4.33$4.330——
2012-09-06$4.33$4.330——
2012-09-05$4.33$4.330——
2012-09-04$4.33$4.330——
2012-08-31$4.33$4.330——
2012-08-30$4.33$4.330——
2012-08-29$4.33$4.330——
2012-08-28$4.33$4.330——
2012-08-27$4.33$4.330——
2012-08-24$4.33$4.330——
2012-08-23$4.33$4.330——
2012-08-22$4.33$4.33100,000——
2012-08-21$4.40$4.400——
2012-08-20$4.40$4.400——
2012-08-17$4.40$4.400——
2012-08-16$4.40$4.400——
2012-08-15$4.40$4.400——
2012-08-14$4.40$4.400——
2012-08-13$4.40$4.400——
2012-08-10$4.40$4.400——
2012-08-09$4.40$4.400——
2012-08-08$4.40$4.408,000——
2012-08-07$4.33$4.330——
2012-08-06$4.33$4.330——
2012-08-03$4.33$4.331,300——
2012-08-02$4.12$4.120——
2012-08-01$4.12$4.120——
2012-07-31$4.12$4.120——
2012-07-30$4.12$4.122,000——
2012-07-27$3.91$3.910——
2012-07-26$3.91$3.910——
2012-07-25$3.91$3.910——
2012-07-24$3.91$3.910——
2012-07-23$3.91$3.91300——
2012-07-20$3.92$3.920——
2012-07-19$3.92$3.920——
2012-07-18$3.92$3.920——
2012-07-17$3.92$3.920——
2012-07-16$3.92$3.92140,400——
2012-07-13$3.86$3.860——
2012-07-12$3.86$3.860——
2012-07-11$3.86$3.860——
2012-07-10$3.86$3.860——
2012-07-09$3.86$3.860——
2012-07-06$3.86$3.860——
2012-07-05$3.86$3.8662,700——
2012-07-03$3.55$3.550——
2012-07-02$3.55$3.550——
2012-06-29$3.55$3.550——
2012-06-28$3.55$3.550——
2012-06-27$3.55$3.5510,600——
2012-06-26$3.56$3.561,500——
2012-06-25$3.32$3.320——
2012-06-22$3.32$3.320——
2012-06-21$3.32$3.321,400——
2012-06-20$3.67$3.671,500——
2012-06-19$3.63$3.63200——
2012-06-18$3.75$3.750——
2012-06-15$3.75$3.75700——
2012-06-14$3.55$3.551,900——
2012-06-13$3.62$3.620——
2012-06-12$3.62$3.620——
2012-06-11$3.62$3.6242,100——
2012-06-08$3.41$3.410——
2012-06-07$3.41$3.410——
2012-06-06$3.41$3.410——
2012-06-05$3.41$3.41100——
2012-06-04$3.63$3.635,900——
2012-06-01$3.67$3.676,700——
2012-05-31$3.50$3.50500——
2012-05-30$3.39$3.390——
2012-05-29$3.39$3.390——
2012-05-25$3.39$3.390——
2012-05-24$3.39$3.3935,600——
2012-05-23$3.49$3.49500——
2012-05-22$3.77$3.770——
2012-05-21$3.77$3.770——
2012-05-18$3.77$3.77800——
2012-05-17$3.86$3.860——
2012-05-16$3.86$3.860——
2012-05-15$3.86$3.860——