NYSE - Delayed Quote • USD
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.0400 | 5.0400 | 4.9200 | 4.9900 | 4.9900 | 19,300 |
| Apr 22, 2024 | 5.0500 | 5.0500 | 4.9500 | 4.9700 | 4.9700 | 11,300 |
| Apr 19, 2024 | 4.8000 | 5.0200 | 4.8000 | 5.0100 | 5.0100 | 54,300 |
| Apr 18, 2024 | 4.8100 | 4.8300 | 4.7400 | 4.8000 | 4.8000 | 20,200 |
| Apr 17, 2024 | 4.8200 | 4.8200 | 4.7200 | 4.7400 | 4.7400 | 34,700 |
| Apr 16, 2024 | 4.7500 | 4.8200 | 4.6600 | 4.8200 | 4.8200 | 51,200 |
| Apr 15, 2024 | 4.7800 | 4.7800 | 4.7300 | 4.7500 | 4.7500 | 35,500 |
| Apr 12, 2024 | 4.9200 | 4.9200 | 4.7800 | 4.8100 | 4.8100 | 54,300 |
| Apr 11, 2024 | 4.9100 | 5.1000 | 4.8500 | 4.9500 | 4.9500 | 69,000 |
| Apr 10, 2024 | 5.1100 | 5.1100 | 4.9000 | 4.9500 | 4.9500 | 30,700 |
| Apr 9, 2024 | 5.0100 | 5.1000 | 5.0100 | 5.1000 | 5.1000 | 32,400 |
| Apr 8, 2024 | 4.8800 | 4.9600 | 4.8800 | 4.9600 | 4.9600 | 62,800 |
| Apr 5, 2024 | 4.9200 | 4.9400 | 4.8300 | 4.8800 | 4.8800 | 31,200 |
| Apr 4, 2024 | 4.9200 | 5.0100 | 4.9000 | 4.9200 | 4.9200 | 78,100 |
| Apr 3, 2024 | 4.9100 | 4.9300 | 4.8000 | 4.9300 | 4.9300 | 24,100 |
| Apr 2, 2024 | 4.9400 | 4.9700 | 4.9000 | 4.9200 | 4.9200 | 27,700 |
| Apr 1, 2024 | 4.9600 | 4.9800 | 4.8800 | 4.9800 | 4.9800 | 32,800 |
| Mar 28, 2024 | 4.9500 | 4.9700 | 4.8900 | 4.9700 | 4.9700 | 25,800 |
| Mar 27, 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | 4.9500 | 77,900 |
| Mar 26, 2024 | 4.8300 | 4.8300 | 4.7700 | 4.8200 | 4.8200 | 59,800 |
| Mar 25, 2024 | 4.7600 | 4.7800 | 4.7600 | 4.7600 | 4.7600 | 20,100 |
| Mar 22, 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7600 | 4.7600 | 23,200 |
| Mar 21, 2024 | 4.7600 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 46,900 |
| Mar 20, 2024 | 4.7300 | 4.7700 | 4.7000 | 4.7700 | 4.7700 | 43,900 |
| Mar 19, 2024 | 4.6900 | 4.7200 | 4.6900 | 4.7000 | 4.7000 | 36,900 |
| Mar 18, 2024 | 4.7400 | 4.7400 | 4.6800 | 4.7000 | 4.7000 | 41,100 |
| Mar 15, 2024 | 4.7200 | 4.7400 | 4.7100 | 4.7100 | 4.7100 | 14,400 |
| Mar 14, 2024 | 4.7900 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 30,100 |
| Mar 13, 2024 | 4.8100 | 4.8100 | 4.7600 | 4.7900 | 4.7900 | 15,500 |
| Mar 12, 2024 | 4.8300 | 4.8300 | 4.7700 | 4.7800 | 4.7800 | 14,900 |
| Mar 11, 2024 | 4.7900 | 4.8300 | 4.7700 | 4.8300 | 4.8300 | 121,700 |
| Mar 8, 2024 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.8000 | 40,600 |
| Mar 7, 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8100 | 4.8100 | 61,900 |
| Mar 6, 2024 | 4.7900 | 4.8100 | 4.7600 | 4.8100 | 4.8100 | 54,700 |
| Mar 5, 2024 | 4.8100 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | 56,300 |
| Mar 4, 2024 | 4.7800 | 4.8100 | 4.7700 | 4.8100 | 4.8100 | 52,300 |
| Mar 1, 2024 | 4.8200 | 4.8200 | 4.7600 | 4.7900 | 4.7900 | 22,100 |
| Feb 29, 2024 | 4.7500 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | 33,000 |
| Feb 28, 2024 | 4.8100 | 4.8500 | 4.7600 | 4.7900 | 4.7900 | 43,500 |
| Feb 27, 2024 | 4.8300 | 4.8400 | 4.7800 | 4.7800 | 4.7800 | 14,400 |
| Feb 26, 2024 | 4.7300 | 4.7600 | 4.7000 | 4.7200 | 4.7200 | 18,600 |
| Feb 23, 2024 | 4.8000 | 4.8100 | 4.7200 | 4.7300 | 4.7300 | 39,400 |
| Feb 22, 2024 | 4.8300 | 4.8700 | 4.8000 | 4.8000 | 4.8000 | 27,300 |
| Feb 21, 2024 | 4.8900 | 4.8900 | 4.7900 | 4.8000 | 4.8000 | 22,100 |
| Feb 20, 2024 | 4.8000 | 4.8600 | 4.7900 | 4.8300 | 4.8300 | 30,000 |
| Feb 16, 2024 | 4.7500 | 4.8400 | 4.7200 | 4.8100 | 4.8100 | 132,000 |
| Feb 15, 2024 | 4.8000 | 4.8700 | 4.7800 | 4.8700 | 4.8700 | 64,100 |
| Feb 14, 2024 | 4.9600 | 4.9800 | 4.7200 | 4.7700 | 4.7700 | 81,200 |
| Feb 13, 2024 | 4.9100 | 4.9600 | 4.7700 | 4.8600 | 4.8600 | 26,100 |
| Feb 12, 2024 | 4.9400 | 4.9700 | 4.8700 | 4.9600 | 4.9600 | 21,600 |
| Feb 9, 2024 | 4.8300 | 4.9000 | 4.8200 | 4.8600 | 4.8600 | 46,600 |
| Feb 8, 2024 | 4.9200 | 4.9500 | 4.8200 | 4.9500 | 4.9500 | 89,000 |
| Feb 7, 2024 | 4.9600 | 5.0000 | 4.9100 | 4.9600 | 4.9600 | 104,000 |
| Feb 6, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9000 | 4.9000 | 31,300 |
| Feb 5, 2024 | 5.0400 | 5.0400 | 4.8800 | 4.9100 | 4.9100 | 50,200 |
| Feb 2, 2024 | 4.9800 | 5.0500 | 4.9700 | 5.0400 | 5.0400 | 35,800 |
| Feb 1, 2024 | 5.0200 | 5.0600 | 4.9200 | 5.0100 | 5.0100 | 44,300 |
| Jan 31, 2024 | 5.1200 | 5.1200 | 4.9600 | 5.0200 | 5.0200 | 29,000 |
| Jan 30, 2024 | 5.0000 | 5.0900 | 4.9700 | 5.0900 | 5.0900 | 22,000 |
| Jan 29, 2024 | 5.1200 | 5.1200 | 4.9800 | 5.0300 | 5.0300 | 34,100 |
| Jan 26, 2024 | 5.1000 | 5.1200 | 5.0700 | 5.1000 | 5.1000 | 69,400 |
| Jan 25, 2024 | 5.1200 | 5.1400 | 5.0600 | 5.1000 | 5.1000 | 51,400 |
| Jan 24, 2024 | 5.1800 | 5.2000 | 5.0200 | 5.0200 | 5.0200 | 41,800 |
| Jan 23, 2024 | 5.0000 | 5.1100 | 4.9900 | 5.0800 | 5.0800 | 30,200 |
| Jan 22, 2024 | 4.9700 | 4.9900 | 4.9200 | 4.9900 | 4.9900 | 25,800 |
| Jan 19, 2024 | 5.0200 | 5.0600 | 4.9900 | 5.0400 | 5.0400 | 28,000 |
| Jan 18, 2024 | 5.0100 | 5.0200 | 4.9700 | 4.9900 | 4.9900 | 17,000 |
| Jan 17, 2024 | 5.1300 | 5.1300 | 5.0500 | 5.0800 | 5.0800 | 21,900 |
| Jan 16, 2024 | 5.1100 | 5.1100 | 5.0100 | 5.0600 | 5.0600 | 43,500 |
| Jan 12, 2024 | 5.2200 | 5.2300 | 5.0800 | 5.1600 | 5.1600 | 37,100 |
| Jan 11, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.1300 | 5.1300 | 39,600 |
| Jan 10, 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1200 | 5.1200 | 26,800 |
| Jan 9, 2024 | 5.1800 | 5.2300 | 5.1200 | 5.1900 | 5.1900 | 19,700 |
| Jan 8, 2024 | 5.2800 | 5.2800 | 5.2100 | 5.2300 | 5.2300 | 37,800 |
| Jan 5, 2024 | 5.2100 | 5.3000 | 5.1500 | 5.2200 | 5.2200 | 66,200 |
| Jan 4, 2024 | 5.1700 | 5.2300 | 5.1700 | 5.2100 | 5.2100 | 34,900 |
| Jan 3, 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2200 | 5.2200 | 40,200 |
| Jan 2, 2024 | 5.3500 | 5.4000 | 5.2500 | 5.2900 | 5.2900 | 27,100 |
| Dec 29, 2023 | 5.4100 | 5.4300 | 5.2400 | 5.2800 | 5.2800 | 27,800 |
| Dec 28, 2023 | 5.5500 | 5.5500 | 5.4200 | 5.4300 | 5.4300 | 94,700 |
| Dec 27, 2023 | 5.3600 | 5.5200 | 5.3500 | 5.5000 | 5.5000 | 76,700 |
| Dec 26, 2023 | 5.2200 | 5.4100 | 5.1600 | 5.3600 | 5.3600 | 93,800 |
| Dec 22, 2023 | 5.2000 | 5.2900 | 5.2000 | 5.2000 | 5.2000 | 74,400 |
| Dec 21, 2023 | 5.3400 | 5.3400 | 5.1900 | 5.2300 | 5.2300 | 106,200 |
| Dec 20, 2023 | 5.4800 | 5.4800 | 5.2000 | 5.2000 | 5.2000 | 115,700 |
| Dec 19, 2023 | 5.4000 | 5.4600 | 5.3100 | 5.4300 | 5.4300 | 39,300 |
| Dec 18, 2023 | 5.3500 | 5.3500 | 5.1900 | 5.2500 | 5.2500 | 27,300 |
| Dec 15, 2023 | 5.1800 | 5.2600 | 5.1600 | 5.2500 | 5.2500 | 14,000 |
| Dec 14, 2023 | 5.1300 | 5.3000 | 5.1300 | 5.2000 | 5.2000 | 72,100 |
| Dec 13, 2023 | 4.9300 | 5.1200 | 4.9300 | 5.0800 | 5.0800 | 24,700 |
| Dec 12, 2023 | 4.9500 | 4.9700 | 4.8900 | 4.9500 | 4.9500 | 77,900 |
| Dec 11, 2023 | 5.0000 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 36,700 |
| Dec 8, 2023 | 5.0000 | 5.0100 | 4.9400 | 5.0000 | 5.0000 | 32,600 |
| Dec 7, 2023 | 4.9900 | 5.0000 | 4.9500 | 5.0000 | 5.0000 | 18,200 |
| Dec 6, 2023 | 5.0000 | 5.0800 | 4.9100 | 4.9500 | 4.9500 | 34,900 |
| Dec 5, 2023 | 5.0000 | 5.0200 | 4.9300 | 4.9800 | 4.9800 | 69,400 |
| Dec 4, 2023 | 5.0000 | 5.0800 | 4.9700 | 5.0200 | 5.0200 | 193,700 |
| Dec 1, 2023 | 4.8500 | 5.0500 | 4.8200 | 5.0100 | 5.0100 | 132,400 |
| Nov 30, 2023 | 4.8400 | 4.8700 | 4.8200 | 4.8500 | 4.8500 | 60,000 |
| Nov 29, 2023 | 4.8600 | 4.9600 | 4.8500 | 4.8500 | 4.8500 | 61,100 |
| Nov 28, 2023 | 4.8600 | 4.9600 | 4.8500 | 4.8600 | 4.8600 | 120,400 |
| Nov 27, 2023 | 4.9500 | 5.0000 | 4.8500 | 4.8700 | 4.8700 | 103,400 |
| Nov 24, 2023 | 5.0000 | 5.0000 | 4.8600 | 4.9500 | 4.9500 | 44,200 |
| Nov 22, 2023 | 4.9500 | 4.9500 | 4.8500 | 4.9200 | 4.9200 | 48,000 |
| Nov 21, 2023 | 5.0000 | 5.0000 | 4.8300 | 4.9000 | 4.9000 | 62,300 |
| Nov 20, 2023 | 4.9900 | 5.0500 | 4.9100 | 5.0500 | 5.0500 | 27,600 |
| Nov 17, 2023 | 4.9900 | 4.9900 | 4.9100 | 4.9300 | 4.9300 | 30,100 |
| Nov 16, 2023 | 5.0700 | 5.0700 | 4.9500 | 4.9900 | 4.9900 | 38,700 |
| Nov 15, 2023 | 5.0100 | 5.0800 | 4.9200 | 4.9600 | 4.9600 | 31,100 |
| Nov 14, 2023 | 5.0000 | 5.0300 | 4.9600 | 5.0000 | 5.0000 | 57,100 |
| Nov 13, 2023 | 4.8300 | 4.9200 | 4.8300 | 4.8300 | 4.8300 | 41,300 |
| Nov 10, 2023 | 5.0000 | 5.0100 | 4.8700 | 4.9100 | 4.9100 | 50,800 |
| Nov 9, 2023 | 4.9800 | 5.0900 | 4.9400 | 5.0100 | 5.0100 | 110,700 |
| Nov 8, 2023 | 4.9700 | 5.0700 | 4.8900 | 4.9000 | 4.9000 | 102,500 |
| Nov 7, 2023 | 5.1700 | 5.2700 | 5.1500 | 5.2500 | 5.2500 | 39,200 |
| Nov 6, 2023 | 5.1200 | 5.1900 | 5.0900 | 5.1300 | 5.1300 | 22,400 |
| Nov 3, 2023 | 5.0500 | 5.1600 | 4.9900 | 5.1200 | 5.1200 | 39,500 |
| Nov 2, 2023 | 4.9600 | 5.0400 | 4.9200 | 4.9800 | 4.9800 | 33,500 |
| Nov 1, 2023 | 4.9000 | 4.9300 | 4.8200 | 4.9200 | 4.9200 | 43,700 |
| Oct 31, 2023 | 4.7800 | 4.8500 | 4.7700 | 4.8400 | 4.8400 | 62,400 |
| Oct 30, 2023 | 4.8400 | 4.9100 | 4.7300 | 4.7900 | 4.7900 | 104,800 |
| Oct 27, 2023 | 5.0300 | 5.0600 | 4.8100 | 4.8400 | 4.8400 | 54,000 |
| Oct 26, 2023 | 5.0200 | 5.0300 | 4.8900 | 5.0100 | 5.0100 | 63,900 |
| Oct 25, 2023 | 0.6410 Dividend | |||||
| Oct 25, 2023 | 5.2000 | 5.3200 | 4.9200 | 5.0100 | 5.0100 | 116,300 |
| Oct 24, 2023 | 5.9100 | 6.0000 | 5.8700 | 5.9800 | 5.3390 | 87,100 |
| Oct 23, 2023 | 5.7500 | 5.9000 | 5.7500 | 5.8700 | 5.2408 | 89,500 |
| Oct 20, 2023 | 5.7300 | 5.8200 | 5.6500 | 5.7500 | 5.1337 | 45,900 |
| Oct 19, 2023 | 5.7700 | 5.7800 | 5.6200 | 5.7400 | 5.1247 | 43,700 |
| Oct 18, 2023 | 5.7800 | 5.7800 | 5.5900 | 5.7500 | 5.1337 | 65,200 |
| Oct 17, 2023 | 5.7400 | 5.8300 | 5.7000 | 5.7600 | 5.1426 | 103,300 |
| Oct 16, 2023 | 5.6300 | 5.7900 | 5.5500 | 5.7500 | 5.1337 | 116,400 |
| Oct 13, 2023 | 5.7100 | 5.7100 | 5.5800 | 5.6000 | 4.9997 | 21,300 |
| Oct 12, 2023 | 5.9000 | 5.9000 | 5.6100 | 5.6700 | 5.0622 | 34,300 |
| Oct 11, 2023 | 5.6600 | 5.6600 | 5.5000 | 5.6300 | 5.0265 | 22,400 |
| Oct 10, 2023 | 5.6000 | 5.7500 | 5.6000 | 5.7400 | 5.1247 | 42,200 |
| Oct 9, 2023 | 5.5400 | 5.5400 | 5.4100 | 5.4600 | 4.8747 | 36,600 |
| Oct 6, 2023 | 5.4100 | 5.5400 | 5.3400 | 5.5100 | 4.9194 | 25,200 |
| Oct 5, 2023 | 5.5000 | 5.5500 | 5.3600 | 5.5500 | 4.9551 | 26,100 |
| Oct 4, 2023 | 5.4000 | 5.5400 | 5.4000 | 5.5000 | 4.9105 | 31,000 |
| Oct 3, 2023 | 5.5400 | 5.5400 | 5.4100 | 5.4200 | 4.8390 | 34,500 |
| Oct 2, 2023 | 5.6500 | 5.6500 | 5.4700 | 5.5700 | 4.9729 | 40,800 |
| Sep 29, 2023 | 5.6100 | 5.6800 | 5.5800 | 5.6800 | 5.0712 | 39,500 |
| Sep 28, 2023 | 5.4200 | 5.5500 | 5.3900 | 5.5100 | 4.9194 | 18,100 |
| Sep 27, 2023 | 5.4800 | 5.5200 | 5.3600 | 5.4800 | 4.8926 | 36,400 |
| Sep 26, 2023 | 5.6000 | 5.6000 | 5.4400 | 5.4600 | 4.8747 | 45,200 |
| Sep 25, 2023 | 5.5800 | 5.6500 | 5.5700 | 5.6500 | 5.0444 | 24,600 |
| Sep 22, 2023 | 5.6400 | 5.6700 | 5.6000 | 5.6000 | 4.9997 | 24,600 |
| Sep 21, 2023 | 5.7100 | 5.7100 | 5.6000 | 5.6200 | 5.0176 | 70,200 |
| Sep 20, 2023 | 5.7000 | 5.8100 | 5.7000 | 5.7600 | 5.1426 | 43,800 |
| Sep 19, 2023 | 5.7600 | 5.8300 | 5.6500 | 5.6700 | 5.0622 | 66,800 |
| Sep 18, 2023 | 5.6900 | 5.7700 | 5.6500 | 5.7200 | 5.1069 | 39,700 |
| Sep 15, 2023 | 5.7000 | 5.7500 | 5.6600 | 5.6900 | 5.0801 | 34,800 |
| Sep 14, 2023 | 5.5600 | 5.7700 | 5.5600 | 5.6600 | 5.0533 | 70,700 |
| Sep 13, 2023 | 5.8300 | 5.9500 | 5.5000 | 5.5200 | 4.9283 | 119,700 |
| Sep 12, 2023 | 5.4800 | 5.8800 | 5.4800 | 5.7700 | 5.1515 | 231,200 |
| Sep 11, 2023 | 5.3300 | 5.4900 | 5.2700 | 5.4900 | 4.9015 | 103,400 |
| Sep 8, 2023 | 5.2400 | 5.2700 | 5.1800 | 5.2500 | 4.6872 | 66,200 |
| Sep 7, 2023 | 5.1000 | 5.2900 | 4.9100 | 5.1100 | 4.5623 | 21,300 |
| Sep 6, 2023 | 5.1900 | 5.3600 | 5.1100 | 5.1100 | 4.5623 | 168,700 |
| Sep 5, 2023 | 4.8800 | 4.9600 | 4.8300 | 4.9500 | 4.4194 | 24,100 |
| Sep 1, 2023 | 4.8300 | 4.9500 | 4.8300 | 4.9300 | 4.4016 | 51,300 |
| Aug 31, 2023 | 4.9000 | 4.9300 | 4.8200 | 4.8900 | 4.3658 | 35,800 |
| Aug 30, 2023 | 5.0200 | 5.1600 | 4.9700 | 4.9800 | 4.4462 | 78,900 |
| Aug 29, 2023 | 5.0600 | 5.0600 | 4.9700 | 5.0000 | 4.4640 | 53,600 |
| Aug 28, 2023 | 5.1200 | 5.1200 | 4.9600 | 5.0300 | 4.4908 | 47,200 |
| Aug 25, 2023 | 4.9700 | 5.0600 | 4.9300 | 5.0400 | 4.4998 | 14,700 |
| Aug 24, 2023 | 5.1600 | 5.1700 | 4.9900 | 5.0200 | 4.4819 | 27,100 |
| Aug 23, 2023 | 5.0000 | 5.1700 | 5.0000 | 5.1500 | 4.5980 | 31,600 |
| Aug 22, 2023 | 4.8800 | 5.0000 | 4.8500 | 5.0000 | 4.4640 | 47,900 |
| Aug 21, 2023 | 4.8000 | 4.8300 | 4.7200 | 4.7600 | 4.2498 | 26,900 |
| Aug 18, 2023 | 4.7000 | 4.8500 | 4.6800 | 4.8000 | 4.2855 | 67,200 |
| Aug 17, 2023 | 4.7700 | 4.8300 | 4.6800 | 4.7500 | 4.2408 | 20,800 |
| Aug 16, 2023 | 4.7200 | 4.9100 | 4.7000 | 4.8000 | 4.2855 | 65,900 |
| Aug 15, 2023 | 4.7400 | 4.8200 | 4.7200 | 4.7800 | 4.2676 | 27,800 |
| Aug 14, 2023 | 4.9900 | 4.9900 | 4.8500 | 4.8700 | 4.3480 | 133,900 |
| Aug 11, 2023 | 5.2100 | 5.2100 | 5.0700 | 5.1000 | 4.5533 | 18,200 |
| Aug 10, 2023 | 5.2500 | 5.3000 | 5.1700 | 5.1800 | 4.6248 | 18,000 |
| Aug 9, 2023 | 5.3000 | 5.3000 | 5.1800 | 5.2000 | 4.6426 | 28,600 |
| Aug 8, 2023 | 5.3500 | 5.3600 | 5.2400 | 5.3600 | 4.7855 | 52,400 |
| Aug 7, 2023 | 5.3300 | 5.3500 | 5.2200 | 5.3000 | 4.7319 | 40,400 |
| Aug 4, 2023 | 5.4900 | 5.5000 | 5.3400 | 5.3400 | 4.7676 | 20,500 |
| Aug 3, 2023 | 5.3700 | 5.4800 | 5.3700 | 5.4800 | 4.8926 | 41,400 |
| Aug 2, 2023 | 5.5600 | 5.5600 | 5.3800 | 5.4500 | 4.8658 | 18,500 |
| Aug 1, 2023 | 5.4400 | 5.5200 | 5.4100 | 5.5000 | 4.9105 | 77,800 |
| Jul 31, 2023 | 5.5300 | 5.5400 | 5.4200 | 5.4600 | 4.8747 | 62,100 |
| Jul 28, 2023 | 5.5100 | 5.5300 | 5.4300 | 5.4900 | 4.9015 | 33,000 |
| Jul 27, 2023 | 5.5400 | 5.6600 | 5.4600 | 5.5200 | 4.9283 | 50,100 |
| Jul 26, 2023 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | 4.9997 | 29,900 |
| Jul 25, 2023 | 5.4700 | 5.4800 | 5.3500 | 5.4100 | 4.8301 | 22,200 |
| Jul 24, 2023 | 5.3000 | 5.4900 | 5.3000 | 5.4600 | 4.8747 | 20,700 |
| Jul 21, 2023 | 5.3400 | 5.4000 | 5.3100 | 5.3200 | 4.7497 | 15,000 |
| Jul 20, 2023 | 5.3500 | 5.3500 | 5.2600 | 5.3500 | 4.7765 | 51,100 |
| Jul 19, 2023 | 5.3500 | 5.3500 | 5.2300 | 5.3400 | 4.7676 | 42,600 |
| Jul 18, 2023 | 5.3200 | 5.3200 | 5.2200 | 5.2500 | 4.6872 | 20,800 |
| Jul 17, 2023 | 5.1000 | 5.2600 | 5.1000 | 5.2500 | 4.6872 | 85,600 |
| Jul 14, 2023 | 5.3200 | 5.3200 | 5.1300 | 5.1800 | 4.6248 | 27,900 |
| Jul 13, 2023 | 5.3000 | 5.3200 | 5.1900 | 5.2600 | 4.6962 | 26,200 |
| Jul 12, 2023 | 5.3000 | 5.4500 | 5.2000 | 5.2300 | 4.6694 | 47,700 |
| Jul 11, 2023 | 5.1700 | 5.2900 | 5.1100 | 5.2900 | 4.7230 | 28,300 |
| Jul 10, 2023 | 5.3700 | 5.4200 | 5.2400 | 5.2600 | 4.6962 | 31,400 |
| Jul 7, 2023 | 5.3200 | 5.4300 | 5.2700 | 5.3900 | 4.8122 | 41,900 |
| Jul 6, 2023 | 5.3200 | 5.3400 | 5.1600 | 5.2000 | 4.6426 | 28,700 |
| Jul 5, 2023 | 5.3000 | 5.3800 | 5.2600 | 5.3200 | 4.7497 | 41,300 |
| Jul 3, 2023 | 5.2600 | 5.3000 | 5.2100 | 5.2700 | 4.7051 | 19,800 |
| Jun 30, 2023 | 5.0500 | 5.2600 | 5.0500 | 5.1800 | 4.6248 | 35,500 |
| Jun 29, 2023 | 5.0300 | 5.0300 | 4.9800 | 5.0000 | 4.4640 | 23,700 |
| Jun 28, 2023 | 5.0500 | 5.1000 | 4.9600 | 4.9900 | 4.4551 | 79,600 |
| Jun 27, 2023 | 5.2400 | 5.3500 | 5.0700 | 5.1000 | 4.5533 | 55,300 |
| Jun 26, 2023 | 5.3800 | 5.4500 | 5.2800 | 5.3300 | 4.7587 | 46,900 |
| Jun 23, 2023 | 5.2900 | 5.3900 | 5.2500 | 5.3200 | 4.7497 | 37,000 |
| Jun 22, 2023 | 5.1800 | 5.2400 | 5.1200 | 5.2400 | 4.6783 | 16,000 |
| Jun 21, 2023 | 5.2100 | 5.2600 | 5.1600 | 5.2100 | 4.6515 | 39,100 |
| Jun 20, 2023 | 5.2700 | 5.2800 | 5.1600 | 5.2000 | 4.6426 | 56,000 |
| Jun 16, 2023 | 4.9000 | 5.0400 | 4.9000 | 5.0200 | 4.4819 | 32,500 |
| Jun 15, 2023 | 4.9500 | 4.9700 | 4.9000 | 4.9300 | 4.4016 | 34,700 |
| Jun 14, 2023 | 4.8500 | 4.9400 | 4.7600 | 4.9200 | 4.3926 | 70,000 |
| Jun 13, 2023 | 4.8100 | 4.8500 | 4.7600 | 4.7600 | 4.2498 | 23,000 |
| Jun 12, 2023 | 4.8600 | 4.8600 | 4.7300 | 4.8300 | 4.3123 | 59,100 |
| Jun 9, 2023 | 4.9700 | 4.9700 | 4.7900 | 4.8700 | 4.3480 | 27,700 |
| Jun 8, 2023 | 4.9300 | 4.9700 | 4.8400 | 4.9600 | 4.4283 | 32,200 |
| Jun 7, 2023 | 4.8100 | 4.8800 | 4.7400 | 4.8800 | 4.3569 | 74,500 |
| Jun 6, 2023 | 4.6800 | 4.7800 | 4.6300 | 4.7700 | 4.2587 | 44,900 |
| Jun 5, 2023 | 4.6000 | 4.7100 | 4.6000 | 4.6600 | 4.1605 | 42,200 |
| Jun 2, 2023 | 4.5900 | 4.7500 | 4.5900 | 4.6000 | 4.1069 | 40,600 |
| Jun 1, 2023 | 4.6100 | 4.6100 | 4.5200 | 4.5400 | 4.0534 | 24,400 |
| May 31, 2023 | 4.5300 | 4.5800 | 4.4900 | 4.5300 | 4.0444 | 53,900 |
| May 30, 2023 | 4.6500 | 4.6800 | 4.5800 | 4.5800 | 4.0891 | 31,300 |
| May 26, 2023 | 4.6000 | 4.6900 | 4.6000 | 4.6400 | 4.1426 | 12,500 |
| May 25, 2023 | 4.7300 | 4.7900 | 4.5900 | 4.6000 | 4.1069 | 56,900 |
| May 24, 2023 | 4.7900 | 4.7900 | 4.7100 | 4.7500 | 4.2408 | 36,800 |
| May 23, 2023 | 4.7100 | 4.7600 | 4.6600 | 4.7100 | 4.2051 | 17,900 |
| May 22, 2023 | 4.7000 | 4.7900 | 4.7000 | 4.7300 | 4.2230 | 38,100 |
| May 19, 2023 | 4.8100 | 4.8100 | 4.6700 | 4.6700 | 4.1694 | 26,200 |
| May 18, 2023 | 4.7500 | 4.7800 | 4.6500 | 4.7700 | 4.2587 | 59,700 |
| May 17, 2023 | 4.7000 | 4.7400 | 4.6100 | 4.7300 | 4.2230 | 38,000 |
| May 16, 2023 | 4.7800 | 4.7800 | 4.6300 | 4.6300 | 4.1337 | 15,500 |
| May 15, 2023 | 4.8100 | 4.8100 | 4.6400 | 4.7800 | 4.2676 | 19,300 |
| May 12, 2023 | 4.7100 | 4.8000 | 4.6900 | 4.7400 | 4.2319 | 24,900 |
| May 11, 2023 | 4.6300 | 4.6900 | 4.5000 | 4.6300 | 4.1337 | 38,600 |
| May 10, 2023 | 4.7600 | 4.7600 | 4.5900 | 4.6000 | 4.1069 | 75,100 |
| May 9, 2023 | 4.7000 | 4.7500 | 4.6500 | 4.7200 | 4.2141 | 23,000 |
| May 8, 2023 | 4.7800 | 4.7800 | 4.7100 | 4.7100 | 4.2051 | 15,200 |
| May 5, 2023 | 4.7300 | 4.7900 | 4.6400 | 4.7600 | 4.2498 | 50,500 |
| May 4, 2023 | 4.6400 | 4.6500 | 4.5500 | 4.6200 | 4.1248 | 46,600 |
| May 3, 2023 | 4.6600 | 4.6700 | 4.5600 | 4.6100 | 4.1159 | 49,000 |
| May 2, 2023 | 4.8100 | 4.8100 | 4.5500 | 4.5900 | 4.0980 | 38,700 |
| May 1, 2023 | 4.8100 | 4.8200 | 4.7000 | 4.7200 | 4.2141 | 15,900 |
| Apr 28, 2023 | 4.6400 | 4.7800 | 4.6400 | 4.7700 | 4.2587 | 23,000 |
| Apr 27, 2023 | 4.6000 | 4.7100 | 4.6000 | 4.6400 | 4.1426 | 31,600 |
| Apr 26, 2023 | 4.6800 | 4.6800 | 4.5600 | 4.6000 | 4.1069 | 41,200 |
| Apr 25, 2023 | 4.6700 | 4.6700 | 4.5700 | 4.6000 | 4.1069 | 217,600 |
| Apr 24, 2023 | 4.8200 | 4.8200 | 4.6700 | 4.6700 | 4.1694 | 87,600 |
Related Tickers
SLCJY SLC Agrícola S.A.
3.6050
+1.55%
AGRO Adecoagro S.A.
11.14
0.00%
LOCL Local Bounti Corporation
3.0500
+16.86%
CHSCO CHS Inc.
26.65
+0.49%
ALCO Alico, Inc.
28.28
+1.51%
MRVSY Minerva S.A.
4.8700
+2.10%
ADGO.BA Adecoagro S.A.
11,765.50
-0.67%
CHSCP CHS Inc.
30.24
+0.70%
LMNR Limoneira Company
19.71
0.00%
BEEF3.SA Minerva S.A.
6.09
-0.98%