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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$5.40$7.018,400——
2021-12-30$5.25$6.8153,600——
2021-12-29$4.94$6.4120,800——
2021-12-28$5.12$6.6513,100——
2021-12-27$4.96$6.4411,700——
2021-12-23$5.11$6.6312,800——
2021-12-22$4.92$6.3935,200——
2021-12-21$4.70$6.107,900——
2021-12-20$4.69$6.0936,000——
2021-12-17$4.61$5.988,200——
2021-12-16$4.67$6.068,400——
2021-12-15$4.55$5.919,800——
2021-12-14$4.51$5.8512,500——
2021-12-13$4.75$6.176,400——
2021-12-10$4.60$5.978,100——
2021-12-09$4.50$5.849,400——
2021-12-08$4.73$6.1414,900——
2021-12-07$4.43$5.7518,000——
2021-12-06$4.41$5.7212,700——
2021-12-03$4.38$5.6924,000——
2021-12-02$4.42$5.7425,900——
2021-12-01$4.40$5.7170,100——
2021-11-30$4.35$5.6561,400——
2021-11-29$4.52$5.8710,800——
2021-11-26$4.58$5.9519,400——
2021-11-24$4.55$5.9131,800——
2021-11-23$4.65$6.0439,800——
2021-11-22$4.45$5.7862,100——
2021-11-19$4.57$5.9325,800——
2021-11-18$4.60$5.9731,500——
2021-11-17$4.64$6.0259,600——
2021-11-16$5.02$6.5254,300——
2021-11-15$5.22$6.783,300——
2021-11-12$5.01$6.5027,100——
2021-11-11$5.27$6.848,500——
2021-11-10$5.18$6.7213,700——
2021-11-09$5.44$7.0625,700——
2021-11-08$5.27$6.8425,900——
2021-11-05$4.92$6.3912,300——
2021-11-04$4.71$6.1120,100——
2021-11-03$4.77$6.1923,400——
2021-11-02$4.78$6.2014,100——
2021-11-01$4.77$6.1930,400——
2021-10-29$4.91$6.3742,100——
2021-10-28$5.11$6.6393,300——
2021-10-27$6.15$7.3542,800——
2021-10-26$6.37$7.6141,800——
2021-10-25$5.71$6.8321,500——
2021-10-22$5.47$6.5424,600——
2021-10-21$5.46$6.5341,100——
2021-10-20$5.78$6.9111,000——
2021-10-19$5.88$7.0334,000——
2021-10-18$6.13$7.3319,600——
2021-10-15$6.17$7.3713,100——
2021-10-14$6.01$7.1815,900——
2021-10-13$5.95$7.1148,000——
2021-10-12$6.19$7.403,400——
2021-10-11$6.00$7.178,500——
2021-10-08$5.94$7.1026,800——
2021-10-07$5.68$6.791,800——
2021-10-06$5.59$6.681,800——
2021-10-05$5.62$6.725,600——
2021-10-04$5.67$6.786,700——
2021-10-01$5.73$6.856,900——
2021-09-30$5.58$6.676,800——
2021-09-29$5.50$6.573,100——
2021-09-28$5.40$6.453,300——
2021-09-27$5.53$6.611,500——
2021-09-24$5.52$6.602,500——
2021-09-23$5.53$6.619,800——
2021-09-22$5.45$6.5167,000——
2021-09-21$5.39$6.444,500——
2021-09-20$5.22$6.241,100——
2021-09-17$5.46$6.531,100——
2021-09-16$5.55$6.63500——
2021-09-15$5.49$6.56900——
2021-09-14$5.47$6.5412,500——
2021-09-13$5.52$6.602,800——
2021-09-10$5.39$6.445,300——
2021-09-09$5.25$6.287,900——
2021-09-08$5.22$6.2420,200——
2021-09-07$5.58$6.672,500——
2021-09-03$5.58$6.674,200——
2021-09-02$5.78$6.916,800——
2021-09-01$5.76$6.8821,300——
2021-08-31$5.39$6.442,900——
2021-08-30$5.50$6.574,200——
2021-08-27$5.20$6.2216,000——
2021-08-26$5.19$6.201,300——
2021-08-25$5.15$6.166,700——
2021-08-24$5.19$6.202,600——
2021-08-23$4.97$5.946,700——
2021-08-20$4.85$5.803,100——
2021-08-19$4.74$5.6747,600——
2021-08-18$4.87$5.8211,000——
2021-08-17$4.82$5.7678,200——
2021-08-16$5.01$5.9947,800——
2021-08-13$5.30$6.3423,700——
2021-08-12$5.47$6.548,600——
2021-08-11$5.51$6.594,200——
2021-08-10$5.50$6.571,500——
2021-08-09$5.45$6.513,700——
2021-08-06$5.62$6.7210,000——
2021-08-05$5.53$6.612,600——
2021-08-04$5.53$6.618,700——
2021-08-03$5.59$6.6818,900——
2021-08-02$5.58$6.672,300——
2021-07-30$5.51$6.593,000——
2021-07-29$5.70$6.813,900——
2021-07-28$5.62$6.722,400——
2021-07-27$5.63$6.739,100——
2021-07-26$5.45$6.517,300——
2021-07-23$5.45$6.514,000——
2021-07-22$5.53$6.613,100——
2021-07-21$5.50$6.572,000——
2021-07-20$5.44$6.508,200——
2021-07-19$5.40$6.4515,000——
2021-07-16$5.60$6.694,400——
2021-07-15$5.61$6.71900——
2021-07-14$5.61$6.712,700——
2021-07-13$5.58$6.67900——
2021-07-12$5.61$6.7111,200——
2021-07-09$5.51$6.592,400——
2021-07-08$5.65$6.754,200——
2021-07-07$5.84$6.9839,700——
2021-07-06$6.05$7.2336,800——
2021-07-02$6.00$7.171,300——
2021-07-01$5.91$7.065,800——
2021-06-30$6.07$7.2610,200——
2021-06-29$5.99$7.167,400——
2021-06-28$5.99$7.162,500——
2021-06-25$5.92$7.0815,700——
2021-06-24$6.15$7.353,300——
2021-06-23$6.20$7.414,800——
2021-06-22$6.08$7.271,000——
2021-06-21$6.12$7.324,900——
2021-06-18$6.07$7.264,700——
2021-06-17$6.13$7.3310,800——
2021-06-16$6.27$7.498,400——
2021-06-15$6.54$7.825,500——
2021-06-14$6.18$7.398,300——
2021-06-11$6.16$7.364,100——
2021-06-10$6.40$7.653,900——
2021-06-09$6.36$7.6012,500——
2021-06-08$6.58$7.8712,900——
2021-06-07$6.74$8.0617,600——
2021-06-04$6.73$8.0412,000——
2021-06-03$6.38$7.637,600——
2021-06-02$6.68$7.9830,600——
2021-06-01$6.47$7.7315,900——
2021-05-28$6.05$7.239,200——
2021-05-27$5.98$7.1519,000——
2021-05-26$5.77$6.9013,200——
2021-05-25$5.71$6.8311,600——
2021-05-24$5.68$6.7918,400——
2021-05-21$5.77$6.9037,600——
2021-05-20$5.94$7.1013,400——
2021-05-19$5.94$7.106,600——
2021-05-18$6.08$7.2710,700——
2021-05-17$6.08$7.2722,200——
2021-05-14$6.11$7.306,400——
2021-05-13$6.16$7.3611,000——
2021-05-12$6.21$7.4211,400——
2021-05-11$6.33$7.5746,600——
2021-05-10$6.54$7.8221,800——
2021-05-07$6.66$7.9617,800——
2021-05-06$6.60$7.8933,200——
2021-05-05$6.70$8.0150,300——
2021-05-04$6.29$7.5230,100——
2021-05-03$6.47$7.7330,600——
2021-04-30$6.26$7.4840,500——
2021-04-29$6.01$7.1841,800——
2021-04-28$5.65$6.7528,100——
2021-04-27$5.44$6.508,800——
2021-04-26$5.61$6.7118,500——
2021-04-23$5.20$6.22109,200——
2021-04-22$5.55$6.63107,800——
2021-04-21$4.90$5.8617,100——
2021-04-20$5.34$6.3846,900——
2021-04-19$5.28$6.3165,800——
2021-04-16$4.91$5.8732,200——
2021-04-15$4.67$5.5837,600——
2021-04-14$4.50$5.386,600——
2021-04-13$4.41$5.2710,900——
2021-04-12$4.58$5.4721,300——
2021-04-09$4.44$5.3116,600——
2021-04-08$4.38$5.247,600——
2021-04-07$4.30$5.147,800——
2021-04-06$4.38$5.2421,900——
2021-04-05$4.21$5.0333,300——
2021-04-01$4.27$5.1019,700——
2021-03-31$4.11$4.916,500——
2021-03-30$3.97$4.7519,000——
2021-03-29$3.86$4.6160,700——
2021-03-26$4.00$4.7879,900——
2021-03-25$4.02$4.8125,300——
2021-03-24$4.08$4.8819,800——
2021-03-23$4.13$4.944,200——
2021-03-22$4.26$5.0910,100——
2021-03-19$4.28$5.1210,900——
2021-03-18$4.22$5.0437,200——
2021-03-17$4.38$5.2445,800——
2021-03-16$4.29$5.1313,400——
2021-03-15$4.40$5.2639,200——
2021-03-12$4.18$5.008,400——
2021-03-11$4.12$4.9219,300——
2021-03-10$4.12$4.9266,900——
2021-03-09$3.97$4.7525,200——
2021-03-08$4.16$4.9723,400——
2021-03-05$4.11$4.918,500——
2021-03-04$4.20$5.0220,900——
2021-03-03$4.13$4.9423,400——
2021-03-02$4.26$5.0920,900——
2021-03-01$4.16$4.9715,500——
2021-02-26$4.16$4.9726,800——
2021-02-25$4.26$5.0953,500——
2021-02-24$4.55$5.4435,700——
2021-02-23$4.46$5.3335,500——
2021-02-22$4.43$5.3027,400——
2021-02-19$4.40$5.2610,700——
2021-02-18$4.34$5.1931,700——
2021-02-17$4.35$5.2047,000——
2021-02-16$4.63$5.5322,100——
2021-02-12$4.46$5.3339,400——
2021-02-11$4.45$5.3213,900——
2021-02-10$4.48$5.3546,100——
2021-02-09$4.68$5.5933,100——
2021-02-08$4.78$5.7173,500——
2021-02-05$4.53$5.4157,900——
2021-02-04$4.45$5.3273,000——
2021-02-03$4.74$5.6736,300——
2021-02-02$4.85$5.804,800——
2021-02-01$4.81$5.7529,500——
2021-01-29$4.82$5.7624,600——
2021-01-28$5.10$6.1014,200——
2021-01-27$5.39$6.448,800——
2021-01-26$5.35$6.3940,700——
2021-01-25$5.28$6.3133,100——
2021-01-22$4.89$5.8471,700——
2021-01-21$5.12$6.1278,800——
2021-01-20$5.26$6.2987,200——
2021-01-19$5.03$6.0136,300——
2021-01-15$5.48$6.5513,100——
2021-01-14$5.42$6.488,200——
2021-01-13$5.10$6.1010,200——
2021-01-12$5.09$6.085,900——
2021-01-11$4.90$5.867,800——
2021-01-08$4.97$5.941,700——
2021-01-07$4.93$5.898,100——
2021-01-06$5.09$6.0818,100——
2021-01-05$4.93$5.8915,400——
2021-01-04$5.05$6.0412,700——