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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.25$3.5017,100——
2016-12-29$3.35$3.6116,000——
2016-12-28$3.29$3.54500——
2016-12-27$3.45$3.714,600——
2016-12-23$3.30$3.5537,500——
2016-12-22$3.14$3.3833,500——
2016-12-21$3.13$3.374,200——
2016-12-20$3.02$3.252,200——
2016-12-19$3.08$3.32400——
2016-12-16$3.12$3.361,400——
2016-12-15$3.12$3.36800——
2016-12-14$3.18$3.42142,700——
2016-12-13$3.00$3.233,400——
2016-12-12$2.97$3.204,300——
2016-12-09$2.94$3.17400——
2016-12-08$2.95$3.181,800——
2016-12-07$2.88$3.106,400——
2016-12-06$2.91$3.131,400——
2016-12-05$2.86$3.08300——
2016-12-02$2.89$3.111,600——
2016-12-01$2.85$3.0714,200——
2016-11-30$2.98$3.21100——
2016-11-29$2.97$3.20900——
2016-11-28$2.92$3.144,300——
2016-11-25$2.97$3.205,700——
2016-11-23$2.98$3.210——
2016-11-22$2.98$3.210——
2016-11-21$2.98$3.212,100——
2016-11-18$2.99$3.221,800——
2016-11-17$2.95$3.184,500——
2016-11-16$2.91$3.131,500——
2016-11-15$2.85$3.074,400——
2016-11-14$2.81$3.036,100——
2016-11-11$2.86$3.0820,800——
2016-11-10$2.98$3.2115,700——
2016-11-09$3.10$3.3453,100——
2016-11-08$3.50$3.7720,600——
2016-11-07$3.25$3.377,600——
2016-11-04$3.15$3.2716,300——
2016-11-03$3.06$3.1718,400——
2016-11-02$3.15$3.270——
2016-11-01$3.15$3.2721,300——
2016-10-31$3.30$3.4257,600——
2016-10-28$3.46$3.5916,100——
2016-10-27$3.41$3.548,200——
2016-10-26$3.44$3.571,200——
2016-10-25$3.48$3.61500——
2016-10-24$3.50$3.6323,400——
2016-10-21$3.53$3.6011,200——
2016-10-20$3.64$3.713,500——
2016-10-19$3.59$3.66700——
2016-10-18$3.52$3.593,200——
2016-10-17$3.47$3.541,200——
2016-10-14$3.59$3.661,200——
2016-10-13$3.56$3.636,800——
2016-10-12$3.61$3.683,400——
2016-10-11$3.58$3.65300——
2016-10-10$3.58$3.6518,500——
2016-10-07$3.55$3.6218,400——
2016-10-06$3.56$3.6317,100——
2016-10-05$3.54$3.618,300——
2016-10-04$3.55$3.626,000——
2016-10-03$3.58$3.65700——
2016-09-30$3.47$3.54100——
2016-09-29$3.49$3.566,000——
2016-09-28$3.53$3.601,900——
2016-09-27$3.52$3.5918,300——
2016-09-26$3.50$3.5729,600——
2016-09-23$3.52$3.59100——
2016-09-22$3.57$3.641,000——
2016-09-21$3.47$3.54900——
2016-09-20$3.41$3.48200——
2016-09-19$3.37$3.44300——
2016-09-16$3.35$3.42700——
2016-09-15$3.35$3.421,100——
2016-09-14$3.34$3.412,300——
2016-09-13$3.25$3.328,900——
2016-09-12$3.40$3.47900——
2016-09-09$3.48$3.5517,100——
2016-09-08$3.61$3.681,300——
2016-09-07$3.58$3.651,700——
2016-09-06$3.66$3.743,700——
2016-09-02$3.74$3.823,700——
2016-09-01$3.68$3.765,100——
2016-08-31$3.77$3.854,700——
2016-08-30$3.76$3.842,800——
2016-08-29$3.79$3.872,400——
2016-08-26$3.84$3.92100——
2016-08-25$3.84$3.92200——
2016-08-24$3.84$3.92100——
2016-08-23$3.83$3.91400——
2016-08-22$3.83$3.911,900——
2016-08-19$3.77$3.853,900——
2016-08-18$3.92$4.006,400——
2016-08-17$3.80$3.88200——
2016-08-16$3.87$3.952,400——
2016-08-15$3.91$3.997,400——
2016-08-12$3.85$3.935,600——
2016-08-11$3.86$3.9412,600——
2016-08-10$3.98$4.063,600——
2016-08-09$4.05$4.1313,000——
2016-08-08$3.97$4.0539,100——
2016-08-05$3.95$4.030——
2016-08-04$3.95$4.03200——
2016-08-03$3.91$3.99900——
2016-08-02$3.96$4.040——
2016-08-01$3.96$4.045,000——
2016-07-29$3.93$4.012,300——
2016-07-28$3.80$3.8810,500——
2016-07-27$4.05$4.131,900——
2016-07-26$4.06$4.142,200——
2016-07-25$3.99$4.072,200——
2016-07-22$3.95$4.0320,800——
2016-07-21$3.84$3.920——
2016-07-20$3.84$3.921,700——
2016-07-19$3.80$3.886,000——
2016-07-18$3.77$3.851,400——
2016-07-15$3.76$3.842,800——
2016-07-14$3.81$3.898,700——
2016-07-13$3.69$3.774,400——
2016-07-12$3.81$3.890——
2016-07-11$3.81$3.894,700——
2016-07-08$3.70$3.783,300——
2016-07-07$3.68$3.763,000——
2016-07-06$3.68$3.76800——
2016-07-05$3.65$3.7216,400——
2016-07-01$3.69$3.771,300——
2016-06-30$3.60$3.6714,200——
2016-06-29$3.50$3.574,400——
2016-06-28$3.55$3.621,600——
2016-06-27$3.40$3.4716,700——
2016-06-24$3.43$3.5016,200——
2016-06-23$3.54$3.6117,400——
2016-06-22$3.17$3.240——
2016-06-21$3.17$3.241,300——
2016-06-20$3.35$3.423,100——
2016-06-17$3.30$3.373,400——
2016-06-16$3.31$3.38300——
2016-06-15$3.31$3.388,100——
2016-06-14$3.12$3.180——
2016-06-13$3.12$3.183,200——
2016-06-10$3.21$3.28700——
2016-06-09$3.30$3.372,500——
2016-06-08$3.33$3.406,700——
2016-06-07$3.25$3.322,300——
2016-06-06$3.25$3.325,200——
2016-06-03$3.27$3.3416,500——
2016-06-02$3.23$3.30400——
2016-06-01$3.29$3.362,800——
2016-05-31$3.20$3.27300——
2016-05-27$3.25$3.325,200——
2016-05-26$3.25$3.320——
2016-05-25$3.25$3.325,200——
2016-05-24$3.30$3.370——
2016-05-23$3.30$3.37500——
2016-05-20$3.25$3.324,000——
2016-05-19$3.31$3.38400——
2016-05-18$3.39$3.46300——
2016-05-17$3.40$3.471,100——
2016-05-16$3.43$3.50700——
2016-05-13$3.44$3.511,000——
2016-05-12$3.38$3.451,700——
2016-05-11$3.50$3.57300——
2016-05-10$3.39$3.4619,900——
2016-05-09$3.36$3.434,500——
2016-05-06$3.42$3.49300——
2016-05-05$3.40$3.47500——
2016-05-04$3.32$3.392,900——
2016-05-03$3.41$3.480——
2016-05-02$3.41$3.485,300——
2016-04-29$3.38$3.453,600——
2016-04-28$3.48$3.55200——
2016-04-27$3.35$3.423,200——
2016-04-26$3.48$3.550——
2016-04-25$3.48$3.552,500——
2016-04-22$3.39$3.466,800——
2016-04-21$3.55$3.621,000——
2016-04-20$3.54$3.610——
2016-04-19$3.54$3.61300——
2016-04-18$3.38$3.453,100——
2016-04-15$3.48$3.55600——
2016-04-14$3.32$3.390——
2016-04-13$3.32$3.396,600——
2016-04-12$3.28$3.35100——
2016-04-11$3.28$3.357,500——
2016-04-08$3.19$3.2655,700——
2016-04-07$3.11$3.171,000——
2016-04-06$3.17$3.24700——
2016-04-05$3.09$3.154,000——
2016-04-04$3.12$3.182,900——
2016-04-01$3.14$3.200——
2016-03-31$3.14$3.200——
2016-03-30$3.14$3.20500——
2016-03-29$3.14$3.200——
2016-03-28$3.14$3.20300——
2016-03-24$3.00$3.060——
2016-03-23$3.00$3.06200——
2016-03-22$3.15$3.213,700——
2016-03-21$3.10$3.16900——
2016-03-18$3.15$3.211,000——
2016-03-17$3.04$3.10100——
2016-03-16$2.96$3.023,000——
2016-03-15$3.01$3.072,200——
2016-03-14$3.14$3.207,700——
2016-03-11$3.15$3.21100——
2016-03-10$3.03$3.09100——
2016-03-09$3.06$3.122,400——
2016-03-08$2.97$3.033,100——
2016-03-07$2.94$3.009,100——
2016-03-04$2.90$2.962,300——
2016-03-03$2.79$2.85500——
2016-03-02$2.72$2.780——
2016-03-01$2.72$2.78500——
2016-02-29$2.72$2.78200——
2016-02-26$2.73$2.790——
2016-02-25$2.73$2.794,100——
2016-02-24$2.84$2.901,400——
2016-02-23$2.95$3.017,300——
2016-02-22$2.70$2.760——
2016-02-19$2.70$2.760——
2016-02-18$2.70$2.760——
2016-02-17$2.70$2.761,000——
2016-02-16$2.49$2.54200——
2016-02-12$2.51$2.561,800——
2016-02-11$2.39$2.444,200——
2016-02-10$2.24$2.29300——
2016-02-09$2.24$2.29400——
2016-02-08$2.32$2.372,800——
2016-02-05$2.40$2.452,700——
2016-02-04$2.40$2.455,400——
2016-02-03$2.31$2.36700——
2016-02-02$2.22$2.27900——
2016-02-01$2.32$2.37900——
2016-01-29$2.33$2.38900——
2016-01-28$2.25$2.3012,100——
2016-01-27$2.20$2.257,300——
2016-01-26$2.41$2.4615,800——
2016-01-25$2.68$2.741,800——
2016-01-22$2.52$2.57400——
2016-01-21$2.43$2.481,600——
2016-01-20$2.50$2.555,300——
2016-01-19$2.60$2.653,200——
2016-01-15$2.67$2.721,200——
2016-01-14$2.66$2.710——
2016-01-13$2.66$2.7112,600——
2016-01-12$2.77$2.830——
2016-01-11$2.77$2.834,100——
2016-01-08$2.73$2.790——
2016-01-07$2.73$2.795,600——
2016-01-06$2.77$2.834,400——
2016-01-05$2.84$2.9046,900——
2016-01-04$2.82$2.8810,200——