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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.00$5.98600——
2020-12-30$4.85$5.804,800——
2020-12-29$4.83$5.771,900——
2020-12-28$4.79$5.7314,500——
2020-12-24$4.93$5.896,000——
2020-12-23$5.10$6.101,900——
2020-12-22$4.99$5.96700——
2020-12-21$5.00$5.988,400——
2020-12-18$5.13$6.1319,900——
2020-12-17$5.12$6.124,800——
2020-12-16$5.18$6.192,800——
2020-12-15$5.12$6.126,500——
2020-12-14$5.08$6.076,400——
2020-12-11$5.01$5.994,200——
2020-12-10$5.10$6.1010,000——
2020-12-09$5.05$6.043,200——
2020-12-08$5.13$6.131,300——
2020-12-07$5.14$6.146,500——
2020-12-04$5.12$6.1218,900——
2020-12-03$5.12$6.1216,600——
2020-12-02$5.17$6.1826,800——
2020-12-01$5.27$6.3037,000——
2020-11-30$5.12$6.1272,100——
2020-11-27$4.98$5.954,800——
2020-11-25$4.97$5.941,800——
2020-11-24$4.89$5.844,000——
2020-11-23$4.83$5.774,900——
2020-11-20$4.84$5.795,300——
2020-11-19$4.98$5.9529,600——
2020-11-18$4.81$5.757,900——
2020-11-17$4.63$5.535,200——
2020-11-16$4.61$5.513,100——
2020-11-13$4.55$5.444,700——
2020-11-12$4.47$5.344,300——
2020-11-11$4.53$5.411,900——
2020-11-10$4.35$5.205,000——
2020-11-09$4.18$5.003,200——
2020-11-06$4.02$4.81600——
2020-11-05$4.03$4.8214,200——
2020-11-04$3.80$4.541,000——
2020-11-03$3.85$4.608,200——
2020-11-02$3.94$4.71800——
2020-10-30$3.87$4.63300——
2020-10-29$3.91$4.671,800——
2020-10-28$3.83$4.582,900——
2020-10-27$4.04$4.831,400——
2020-10-26$4.17$4.9811,700——
2020-10-23$4.10$4.904,900——
2020-10-22$4.15$4.962,000——
2020-10-21$4.17$4.9811,400——
2020-10-20$3.99$4.774,700——
2020-10-19$3.97$4.753,400——
2020-10-16$4.02$4.653,900——
2020-10-15$3.89$4.5014,000——
2020-10-14$4.13$4.783,600——
2020-10-13$4.15$4.801,900——
2020-10-12$3.94$4.566,200——
2020-10-09$4.04$4.681,800——
2020-10-08$4.04$4.681,300——
2020-10-07$4.00$4.63800——
2020-10-06$4.02$4.651,300——
2020-10-05$3.92$4.541,500——
2020-10-02$3.97$4.601,900——
2020-10-01$3.92$4.543,700——
2020-09-30$4.00$4.639,800——
2020-09-29$3.88$4.493,500——
2020-09-28$3.85$4.467,200——
2020-09-25$4.00$4.633,500——
2020-09-24$4.05$4.69300——
2020-09-23$4.00$4.634,500——
2020-09-22$4.11$4.761,100——
2020-09-21$4.11$4.76700——
2020-09-18$4.27$4.94600——
2020-09-17$4.28$4.951,000——
2020-09-16$4.26$4.934,900——
2020-09-15$4.18$4.841,500——
2020-09-14$4.10$4.752,300——
2020-09-11$4.05$4.693,000——
2020-09-10$4.19$4.852,600——
2020-09-09$4.16$4.8213,500——
2020-09-08$4.49$5.2020,600——
2020-09-04$4.40$5.093,800——
2020-09-03$4.20$4.8630,800——
2020-09-02$4.12$4.7728,500——
2020-09-01$3.96$4.583,300——
2020-08-31$3.85$4.4629,000——
2020-08-28$3.97$4.603,200——
2020-08-27$3.76$4.356,700——
2020-08-26$3.77$4.366,600——
2020-08-25$3.82$4.422,600——
2020-08-24$3.69$4.2714,000——
2020-08-21$3.65$4.223,100——
2020-08-20$3.68$4.267,900——
2020-08-19$3.70$4.28400——
2020-08-18$3.69$4.272,100——
2020-08-17$3.57$4.132,800——
2020-08-14$3.83$4.431,900——
2020-08-13$3.80$4.406,000——
2020-08-12$3.64$4.212,900——
2020-08-11$3.77$4.3616,600——
2020-08-10$3.73$4.324,000——
2020-08-07$3.74$4.331,800——
2020-08-06$3.78$4.385,900——
2020-08-05$3.83$4.433,500——
2020-08-04$3.87$4.48800——
2020-08-03$3.92$4.548,200——
2020-07-31$4.04$4.6814,400——
2020-07-30$4.14$4.791,700——
2020-07-29$4.10$4.759,200——
2020-07-28$4.18$4.84800——
2020-07-27$4.14$4.7912,500——
2020-07-24$4.06$4.701,000——
2020-07-23$4.05$4.696,000——
2020-07-22$4.16$4.821,900——
2020-07-21$4.11$4.761,900——
2020-07-20$4.02$4.652,600——
2020-07-17$4.10$4.75300——
2020-07-16$3.99$4.621,300——
2020-07-15$4.03$4.661,000——
2020-07-14$4.12$4.779,500——
2020-07-13$4.16$4.821,600——
2020-07-10$4.11$4.76900——
2020-07-09$4.09$4.731,500——
2020-07-08$4.14$4.79500——
2020-07-07$4.19$4.85800——
2020-07-06$4.27$4.946,400——
2020-07-02$4.35$5.044,500——
2020-07-01$4.25$4.9240,300——
2020-06-30$3.70$4.281,600——
2020-06-29$3.75$4.34800——
2020-06-26$3.71$4.29400——
2020-06-25$3.68$4.26700——
2020-06-24$3.58$4.141,300——
2020-06-23$3.78$4.38800——
2020-06-22$3.72$4.31300——
2020-06-19$3.68$4.261,900——
2020-06-18$3.66$4.24700——
2020-06-17$3.74$4.331,500——
2020-06-16$3.79$4.397,100——
2020-06-15$3.80$4.403,600——
2020-06-12$3.74$4.3314,200——
2020-06-11$3.45$3.9914,700——
2020-06-10$3.94$4.5618,600——
2020-06-09$3.94$4.562,900——
2020-06-08$4.13$4.7812,400——
2020-06-05$4.18$4.8413,300——
2020-06-04$4.12$4.774,600——
2020-06-03$4.06$4.7037,500——
2020-06-02$3.87$4.481,500——
2020-06-01$3.82$4.421,100——
2020-05-29$3.81$4.411,700——
2020-05-28$3.84$4.441,000——
2020-05-27$3.82$4.426,300——
2020-05-26$3.75$4.3410,900——
2020-05-22$3.54$4.10400——
2020-05-21$3.67$4.253,100——
2020-05-20$3.63$4.202,700——
2020-05-19$3.51$4.06700——
2020-05-18$3.60$4.1743,600——
2020-05-15$3.51$4.06400——
2020-05-14$3.35$3.8813,700——
2020-05-13$3.43$3.97400——
2020-05-12$3.50$4.0511,800——
2020-05-11$3.52$4.077,300——
2020-05-08$3.47$4.026,000——
2020-05-07$3.69$4.27300——
2020-05-06$3.81$4.41400——
2020-05-05$3.75$4.34600——
2020-05-04$3.73$4.321,200——
2020-05-01$3.69$4.27700——
2020-04-30$3.70$4.285,000——
2020-04-29$3.75$4.347,900——
2020-04-28$3.60$4.173,900——
2020-04-27$3.42$3.9612,100——
2020-04-24$3.34$3.8719,100——
2020-04-23$3.43$3.979,900——
2020-04-22$3.48$4.034,800——
2020-04-21$3.29$3.811,100——
2020-04-20$3.36$3.894,700——
2020-04-17$3.39$3.92600——
2020-04-16$3.46$4.01200——
2020-04-15$3.42$3.961,200——
2020-04-14$3.32$3.8415,600——
2020-04-13$3.28$3.8011,700——
2020-04-09$3.16$3.6612,300——
2020-04-08$3.39$3.925,100——
2020-04-07$3.43$3.978,600——
2020-04-06$3.49$4.042,800——
2020-04-03$3.20$3.700——
2020-04-02$3.20$3.701,500——
2020-04-01$3.10$3.593,100——
2020-03-31$3.09$3.582,300——
2020-03-30$3.30$3.827,800——
2020-03-27$3.30$3.827,100——
2020-03-26$3.31$3.838,300——
2020-03-25$3.21$3.7225,400——
2020-03-24$2.91$3.378,700——
2020-03-23$2.58$2.9910,700——
2020-03-20$2.66$3.085,600——
2020-03-19$2.69$3.1117,600——
2020-03-18$2.56$2.9632,500——
2020-03-17$2.87$3.3257,100——
2020-03-16$2.89$3.3514,100——
2020-03-13$3.14$3.636,700——
2020-03-12$3.28$3.809,600——
2020-03-11$3.59$4.162,000——
2020-03-10$3.87$4.481,200——
2020-03-09$3.73$4.329,000——
2020-03-06$4.05$4.691,600——
2020-03-05$4.36$5.051,000——
2020-03-04$4.43$5.132,100——
2020-03-03$4.51$5.223,500——
2020-03-02$4.34$5.029,500——
2020-02-28$4.20$4.865,700——
2020-02-27$4.23$4.902,900——
2020-02-26$4.32$5.001,100——
2020-02-25$4.41$5.102,600——
2020-02-24$4.51$5.224,500——
2020-02-21$4.60$5.320——
2020-02-20$4.60$5.32400——
2020-02-19$4.52$5.23300——
2020-02-18$4.50$5.21300——
2020-02-14$4.42$5.12300——
2020-02-13$4.43$5.13200——
2020-02-12$4.40$5.092,700——
2020-02-11$4.52$5.231,600——
2020-02-10$4.35$5.044,800——
2020-02-07$4.49$5.201,500——
2020-02-06$4.53$5.24400——
2020-02-05$4.66$5.391,400——
2020-02-04$4.66$5.39800——
2020-02-03$4.61$5.347,500——
2020-01-31$4.50$5.212,200——
2020-01-30$4.36$5.059,400——
2020-01-29$4.68$5.421,400——
2020-01-28$4.58$5.300——
2020-01-27$4.58$5.3011,300——
2020-01-24$4.98$5.76200——
2020-01-23$4.98$5.76300——
2020-01-22$4.85$5.6125,500——
2020-01-21$4.85$5.61600——
2020-01-17$4.69$5.434,300——
2020-01-16$4.77$5.522,300——
2020-01-15$4.84$5.602,300——
2020-01-14$4.88$5.65800——
2020-01-13$4.80$5.567,900——
2020-01-10$4.93$5.712,200——
2020-01-09$4.78$5.532,000——
2020-01-08$4.75$5.502,200——
2020-01-07$4.80$5.56200——
2020-01-06$4.80$5.561,800——
2020-01-03$4.70$5.441,300——
2020-01-02$4.78$5.531,300——