Brasilagro Brazilian Agric Real Estate Sponsored Stock Price History
NYSE: LNDConsumer StaplesFarming/Seeds/MillingUSD
3.78+0.05 (+1.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LND price history at a glance
The price history for Brasilagro Brazilian Agric Real Estate Sponsored (LND) on this page begins on May 14, 2012, when the stock closed at $3.77; it most recently closed at $3.78 on October 5, 2026. The highest price in this record is $9.82, reached on April 11, 2022; the latest close is 61.5% below that peak. Across the 13 complete calendar years in the table, LND finished higher in 7 and lower in 6. Its best year was 2018 (+22.9%) and its worst was 2024 (-31.4%).
Over roughly 14 years the share price changed +0.3%, a 0.0% compound annual price return (excluding dividends). In the last 12 months alone, LND has gained 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $9.82
- Date of high
- Apr 11, 2022
- Low since 2012
- $2.15
- Date of low
- Feb 8, 2016
- 52-week high
- $4.45
- 52-week low
- $3.37
- Last close
- $3.78
LND returns
1 week
+7.69%
1 month
-0.26%
3 months
+3.00%
6 months
-8.25%
Year to date
+5.59%
1 year
+1.61%
3 years
-32.50%
5 years
-38.74%
LND price return, excluding dividends.
LND annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.78 | +5.59% |
| 2025 | 3.58 | -1.10% |
| 2024 | 3.62 | -31.44% |
| 2023 | 5.28 | -7.21% |
| 2022 | 5.69 | +5.37% |
| 2021 | 5.40 | +8.00% |
| 2020 | 5.00 | +6.38% |
| 2019 | 4.70 | +9.30% |
| 2018 | 4.30 | +22.86% |
| 2017 | 3.50 | +7.69% |
| 2016 | 3.25 | +10.92% |
| 2015 | 2.93 | -6.98% |
| 2014 | 3.15 | -22.22% |
| 2013 | 4.05 | -19.80% |
| 2012* | 5.05 | +33.95% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
LND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.76 | 3.81 | 3.76 | 3.78 | +1.34% | |
| 3.77 | 3.79 | 3.73 | 3.73 | -1.58% | |
| 3.69 | 3.80 | 3.70 | 3.79 | +2.43% | |
| 3.73 | 3.74 | 3.63 | 3.70 | 0.00% | |
| 3.74 | 3.79 | 3.66 | 3.70 | +5.41% | |
| 3.44 | 3.53 | 3.41 | 3.51 | +2.33% | |
| 3.47 | 3.48 | 3.39 | 3.43 | -1.15% | |
| 3.44 | 3.50 | 3.44 | 3.47 | +1.76% | |
| 3.48 | 3.48 | 3.37 | 3.41 | -2.85% | |
| 3.52 | 3.52 | 3.43 | 3.51 | 0.00% | |
| 3.50 | 3.54 | 3.50 | 3.51 | -0.28% | |
| 3.54 | 3.56 | 3.49 | 3.52 | -0.56% | |
| 3.59 | 3.64 | 3.54 | 3.54 | -1.94% | |
| 3.56 | 3.65 | 3.56 | 3.61 | 0.00% | |
| 3.60 | 3.64 | 3.57 | 3.61 | +1.12% | |
| 3.58 | 3.60 | 3.57 | 3.57 | -0.56% | |
| 3.58 | 3.62 | 3.53 | 3.59 | 0.00% | |
| 3.57 | 3.62 | 3.55 | 3.59 | +0.28% | |
| 3.58 | 3.60 | 3.56 | 3.58 | -0.83% | |
| 3.70 | 3.70 | 3.59 | 3.61 | -2.70% | |
| 3.80 | 3.81 | 3.71 | 3.71 | -2.88% | |
| 3.77 | 3.86 | 3.75 | 3.82 | +0.79% | |
| 3.78 | 3.80 | 3.75 | 3.79 | -0.52% | |
| 3.82 | 3.86 | 3.80 | 3.81 | +0.53% | |
| 3.81 | 3.86 | 3.76 | 3.79 | -2.07% | |
| 3.87 | 3.87 | 3.77 | 3.87 | +1.04% | |
| 3.76 | 3.84 | 3.74 | 3.83 | +1.59% | |
| 3.80 | 3.80 | 3.76 | 3.77 | -0.79% | |
| 3.84 | 3.84 | 3.76 | 3.80 | -0.52% | |
| 3.76 | 3.85 | 3.69 | 3.82 | +2.96% | |
| 3.68 | 3.73 | 3.68 | 3.71 | 0.00% | |
| 3.76 | 3.76 | 3.69 | 3.71 | -1.33% | |
| 3.75 | 3.79 | 3.69 | 3.76 | -0.79% | |
| 3.73 | 3.82 | 3.71 | 3.79 | +0.53% | |
| 3.71 | 3.79 | 3.70 | 3.77 | +1.34% | |
| 3.61 | 3.73 | 3.58 | 3.72 | +3.05% | |
| 3.60 | 3.64 | 3.55 | 3.61 | +0.84% | |
| 3.60 | 3.61 | 3.53 | 3.58 | +0.56% | |
| 3.56 | 3.60 | 3.52 | 3.56 | -0.56% | |
| 3.59 | 3.60 | 3.51 | 3.58 | 0.00% | |
| 3.57 | 3.60 | 3.49 | 3.58 | +2.58% | |
| 3.51 | 3.53 | 3.49 | 3.49 | -0.57% | |
| 3.52 | 3.59 | 3.51 | 3.51 | -1.13% | |
| 3.57 | 3.59 | 3.54 | 3.55 | -1.39% | |
| 3.69 | 3.69 | 3.55 | 3.60 | +0.28% | |
| 3.60 | 3.61 | 3.58 | 3.59 | -0.55% | |
| 3.66 | 3.66 | 3.56 | 3.61 | 0.00% | |
| 3.67 | 3.69 | 3.60 | 3.61 | -1.63% | |
| 3.77 | 3.77 | 3.62 | 3.67 | -2.13% | |
| 3.72 | 3.78 | 3.69 | 3.75 | +1.08% | |
| 3.68 | 3.72 | 3.68 | 3.71 | +1.64% | |
| 3.67 | 3.69 | 3.64 | 3.65 | -0.27% | |
| 3.71 | 3.72 | 3.64 | 3.66 | -0.54% | |
| 3.70 | 3.71 | 3.66 | 3.68 | -0.54% | |
| 3.69 | 3.74 | 3.67 | 3.70 | +0.54% | |
| 3.72 | 3.79 | 3.64 | 3.68 | -2.90% | |
| 3.78 | 3.82 | 3.75 | 3.79 | +0.26% | |
| 3.78 | 3.88 | 3.75 | 3.78 | -0.53% | |
| 3.75 | 3.84 | 3.71 | 3.80 | +1.88% | |
| 3.73 | 3.78 | 3.70 | 3.73 | +0.27% | |
| 3.67 | 3.83 | 3.66 | 3.72 | +0.81% | |
| 3.71 | 3.73 | 3.68 | 3.69 | -0.54% | |
| 3.67 | 3.73 | 3.67 | 3.71 | +2.49% | |
| 3.64 | 3.70 | 3.53 | 3.62 | -1.36% | |
| 3.62 | 3.68 | 3.62 | 3.67 | +1.94% | |
| 3.58 | 3.65 | 3.58 | 3.60 | +1.12% | |
| 3.56 | 3.65 | 3.54 | 3.56 | +0.56% | |
| 3.60 | 3.62 | 3.52 | 3.54 | -1.94% | |
| 3.59 | 3.64 | 3.59 | 3.61 | +0.28% | |
| 3.59 | 3.66 | 3.57 | 3.60 | +0.28% | |
| 3.56 | 3.59 | 3.55 | 3.59 | +0.56% | |
| 3.55 | 3.59 | 3.46 | 3.57 | -0.83% | |
| 3.60 | 3.61 | 3.54 | 3.60 | +0.84% | |
| 3.48 | 3.60 | 3.48 | 3.57 | +1.71% | |
| 3.51 | 3.54 | 3.50 | 3.51 | +0.57% | |
| 3.52 | 3.53 | 3.49 | 3.49 | -1.13% | |
| 3.57 | 3.58 | 3.52 | 3.53 | -1.12% | |
| 3.57 | 3.61 | 3.57 | 3.57 | 0.00% | |
| 3.64 | 3.65 | 3.55 | 3.57 | -1.65% | |
| 3.68 | 3.71 | 3.62 | 3.63 | -1.63% | |
| 3.70 | 3.74 | 3.68 | 3.69 | -0.81% | |
| 3.74 | 3.78 | 3.70 | 3.72 | -0.53% | |
| 3.71 | 3.80 | 3.71 | 3.74 | 0.00% | |
| 3.70 | 3.75 | 3.68 | 3.74 | +1.08% | |
| 3.66 | 3.71 | 3.66 | 3.70 | 0.00% | |
| 3.65 | 3.70 | 3.65 | 3.70 | +1.09% | |
| 3.70 | 3.70 | 3.64 | 3.66 | -0.27% | |
| 3.72 | 3.73 | 3.67 | 3.67 | -2.91% | |
| 3.75 | 3.79 | 3.75 | 3.78 | +1.07% | |
| 3.81 | 3.81 | 3.71 | 3.74 | -2.60% | |
| 3.83 | 3.86 | 3.78 | 3.84 | +0.79% | |
| 3.74 | 3.81 | 3.73 | 3.81 | +1.06% | |
| 3.80 | 3.80 | 3.75 | 3.77 | -1.05% | |
| 3.82 | 3.82 | 3.80 | 3.81 | 0.00% | |
| 3.83 | 3.87 | 3.80 | 3.81 | -0.52% | |
| 3.87 | 3.87 | 3.79 | 3.83 | +0.52% | |
| 3.83 | 3.83 | 3.77 | 3.81 | -1.80% | |
| 3.80 | 3.88 | 3.78 | 3.88 | +2.37% | |
| 3.75 | 3.82 | 3.74 | 3.79 | +1.88% | |
| 3.73 | 3.79 | 3.69 | 3.72 | -0.80% | |
| 3.75 | 3.76 | 3.67 | 3.75 | +0.54% | |
| 3.73 | 3.77 | 3.71 | 3.73 | -2.10% | |
| 3.79 | 3.82 | 3.76 | 3.81 | +1.87% | |
| 3.84 | 3.85 | 3.72 | 3.74 | -2.09% | |
| 3.84 | 3.86 | 3.79 | 3.82 | -0.78% | |
| 3.83 | 3.88 | 3.83 | 3.85 | +1.05% | |
| 3.84 | 3.88 | 3.80 | 3.81 | -0.78% | |
| 3.87 | 3.88 | 3.77 | 3.84 | 0.00% | |
| 3.96 | 3.96 | 3.84 | 3.84 | -2.54% | |
| 3.89 | 3.96 | 3.84 | 3.94 | +2.87% | |
| 3.90 | 3.90 | 3.79 | 3.83 | -1.29% | |
| 3.98 | 3.98 | 3.83 | 3.88 | +1.84% | |
| 3.81 | 3.86 | 3.76 | 3.81 | +0.26% | |
| 3.80 | 3.83 | 3.74 | 3.80 | -1.04% | |
| 3.83 | 3.86 | 3.77 | 3.84 | -0.78% | |
| 4.10 | 4.10 | 3.86 | 3.87 | -4.44% | |
| 4.02 | 4.05 | 3.98 | 4.05 | +1.00% | |
| 4.04 | 4.10 | 4.01 | 4.01 | -0.99% | |
| 4.06 | 4.11 | 4.04 | 4.05 | 0.00% | |
| 4.01 | 4.14 | 4.01 | 4.05 | +0.75% | |
| 4.08 | 4.10 | 4.02 | 4.02 | -1.71% | |
| 4.13 | 4.17 | 4.09 | 4.09 | +0.25% | |
| 4.14 | 4.15 | 4.08 | 4.08 | -0.97% | |
| 4.13 | 4.14 | 4.09 | 4.12 | -0.48% | |
| 4.20 | 4.22 | 4.12 | 4.14 | -0.48% | |
| 4.10 | 4.19 | 4.10 | 4.16 | +0.97% | |
| 4.17 | 4.20 | 4.11 | 4.12 | -1.44% | |
| 4.10 | 4.22 | 4.10 | 4.18 | +1.21% | |
| 4.10 | 4.17 | 4.09 | 4.13 | +1.72% | |
| 4.12 | 4.12 | 4.00 | 4.06 | -1.69% | |
| 4.11 | 4.17 | 4.07 | 4.13 | +0.73% | |
| 4.03 | 4.10 | 4.01 | 4.10 | 0.00% | |
| 4.22 | 4.22 | 4.09 | 4.10 | -3.07% | |
| 4.10 | 4.26 | 4.10 | 4.23 | +3.68% | |
| 3.97 | 4.18 | 3.97 | 4.08 | +2.77% | |
| 3.92 | 4.05 | 3.90 | 3.97 | +1.28% | |
| 3.98 | 4.02 | 3.92 | 3.92 | -1.75% | |
| 4.00 | 4.05 | 3.94 | 3.99 | +0.25% | |
| 3.97 | 4.05 | 3.91 | 3.98 | -1.73% | |
| 4.12 | 4.12 | 4.00 | 4.05 | -1.70% | |
| 4.19 | 4.20 | 4.05 | 4.12 | -2.14% | |
| 4.08 | 4.23 | 4.02 | 4.21 | +1.45% | |
| 4.39 | 4.40 | 4.11 | 4.15 | -5.03% | |
| 4.35 | 4.45 | 4.31 | 4.37 | +0.69% | |
| 4.27 | 4.41 | 4.25 | 4.34 | +2.12% | |
| 4.27 | 4.35 | 4.24 | 4.25 | -0.47% | |
| 4.30 | 4.30 | 4.20 | 4.27 | -1.16% | |
| 4.23 | 4.36 | 4.23 | 4.32 | +1.65% | |
| 4.13 | 4.27 | 4.08 | 4.25 | +2.66% | |
| 4.08 | 4.16 | 4.04 | 4.14 | +1.97% | |
| 4.09 | 4.09 | 4.02 | 4.06 | -0.49% | |
| 4.18 | 4.18 | 4.01 | 4.08 | -2.16% | |
| 4.09 | 4.21 | 4.08 | 4.17 | +2.21% | |
| 4.06 | 4.11 | 3.95 | 4.08 | -3.09% | |
| 4.26 | 4.27 | 4.18 | 4.21 | -0.24% | |
| 4.32 | 4.32 | 4.21 | 4.22 | -1.17% | |
| 4.17 | 4.29 | 4.17 | 4.27 | +2.40% | |
| 4.09 | 4.19 | 4.09 | 4.17 | +1.71% | |
| 4.08 | 4.12 | 4.03 | 4.10 | +1.99% | |
| 3.97 | 4.04 | 3.95 | 4.02 | +1.26% | |
| 3.90 | 4.01 | 3.86 | 3.97 | +2.85% | |
| 3.84 | 3.87 | 3.82 | 3.86 | +0.52% | |
| 3.90 | 3.90 | 3.80 | 3.84 | 0.00% | |
| 3.90 | 3.93 | 3.83 | 3.84 | -1.03% | |
| 3.80 | 3.88 | 3.77 | 3.88 | +1.57% | |
| 3.85 | 3.91 | 3.75 | 3.82 | -2.80% | |
| 3.90 | 3.99 | 3.88 | 3.93 | +2.34% | |
| 3.89 | 3.89 | 3.83 | 3.84 | -0.78% | |
| 3.86 | 3.89 | 3.83 | 3.87 | +0.26% | |
| 3.78 | 3.88 | 3.76 | 3.86 | +2.39% | |
| 3.81 | 3.85 | 3.76 | 3.77 | -2.08% | |
| 4.05 | 4.05 | 3.78 | 3.85 | -5.41% | |
| 4.03 | 4.12 | 4.03 | 4.07 | +2.52% | |
| 4.01 | 4.02 | 3.95 | 3.97 | -1.24% | |
| 4.07 | 4.07 | 3.98 | 4.02 | -2.66% | |
| 4.13 | 4.19 | 4.07 | 4.13 | 0.00% | |
| 4.20 | 4.20 | 4.09 | 4.13 | -1.67% | |
| 4.17 | 4.20 | 4.13 | 4.20 | +1.69% | |
| 4.08 | 4.13 | 4.05 | 4.13 | +1.72% | |
| 3.97 | 4.08 | 3.96 | 4.06 | +2.53% | |
| 3.93 | 4.01 | 3.93 | 3.96 | +0.76% | |
| 3.83 | 3.99 | 3.83 | 3.93 | +3.15% | |
| 3.70 | 3.83 | 3.70 | 3.81 | +2.14% | |
| 3.73 | 3.77 | 3.71 | 3.73 | -0.80% | |
| 3.76 | 3.78 | 3.75 | 3.76 | +0.53% | |
| 3.76 | 3.76 | 3.72 | 3.74 | +0.27% | |
| 3.73 | 3.75 | 3.72 | 3.73 | -0.27% | |
| 3.69 | 3.75 | 3.67 | 3.74 | +1.91% | |
| 3.67 | 3.76 | 3.67 | 3.67 | +0.27% | |
| 3.58 | 3.68 | 3.58 | 3.66 | +2.52% | |
| 3.56 | 3.62 | 3.56 | 3.57 | -1.38% | |
| 3.62 | 3.68 | 3.52 | 3.62 | -0.28% | |
| 3.58 | 3.63 | 3.50 | 3.63 | +1.40% | |
| 3.58 | 3.61 | 3.58 | 3.58 | 0.00% | |
| 3.61 | 3.61 | 3.58 | 3.58 | -0.83% | |
| 3.58 | 3.62 | 3.57 | 3.61 | +1.69% | |
| 3.55 | 3.56 | 3.52 | 3.55 | -0.56% | |
| 3.52 | 3.58 | 3.52 | 3.57 | +0.56% | |
| 3.56 | 3.56 | 3.53 | 3.55 | -0.84% | |
| 3.57 | 3.61 | 3.55 | 3.58 | 0.00% | |
| 3.58 | 3.59 | 3.56 | 3.58 | 0.00% | |
| 3.61 | 3.62 | 3.57 | 3.58 | -0.56% | |
| 3.58 | 3.61 | 3.57 | 3.60 | 0.00% | |
| 3.63 | 3.64 | 3.60 | 3.60 | -1.64% | |
| 3.66 | 3.66 | 3.63 | 3.66 | 0.00% | |
| 3.72 | 3.72 | 3.66 | 3.66 | -1.88% | |
| 3.73 | 3.75 | 3.66 | 3.73 | -0.27% | |
| 3.70 | 3.75 | 3.70 | 3.74 | +1.36% | |
| 3.65 | 3.72 | 3.64 | 3.69 | +0.27% | |
| 3.66 | 3.69 | 3.62 | 3.68 | +0.82% | |
| 3.72 | 3.72 | 3.62 | 3.65 | -2.67% | |
| 3.77 | 3.77 | 3.61 | 3.75 | +1.08% | |
| 3.75 | 3.77 | 3.70 | 3.71 | -0.80% | |
| 3.67 | 3.75 | 3.67 | 3.74 | +3.03% | |
| 3.56 | 3.67 | 3.54 | 3.63 | -1.09% | |
| 3.70 | 3.70 | 3.66 | 3.67 | -2.13% | |
| 3.65 | 3.75 | 3.65 | 3.75 | +3.88% | |
| 3.53 | 3.64 | 3.53 | 3.61 | +2.27% | |
| 3.48 | 3.55 | 3.48 | 3.53 | 0.00% | |
| 3.51 | 3.55 | 3.50 | 3.53 | +0.86% | |
| 3.47 | 3.54 | 3.47 | 3.50 | -1.41% | |
| 3.53 | 3.59 | 3.50 | 3.55 | +0.57% | |
| 3.61 | 3.61 | 3.53 | 3.53 | -2.22% | |
| 3.60 | 3.61 | 3.55 | 3.61 | +0.84% | |
| 3.63 | 3.63 | 3.58 | 3.58 | -2.19% | |
| 3.70 | 3.72 | 3.64 | 3.66 | 0.00% | |
| 3.73 | 3.76 | 3.65 | 3.66 | -2.40% | |
| 3.77 | 3.77 | 3.68 | 3.75 | 0.00% | |
| 3.75 | 3.76 | 3.72 | 3.75 | +1.35% | |
| 3.65 | 3.73 | 3.65 | 3.70 | +1.09% | |
| 3.61 | 3.66 | 3.52 | 3.66 | -1.35% | |
| 3.75 | 3.75 | 3.70 | 3.71 | -2.11% | |
| 3.71 | 3.79 | 3.70 | 3.79 | +2.71% | |
| 3.65 | 3.75 | 3.65 | 3.69 | -0.27% | |
| 3.72 | 3.75 | 3.68 | 3.70 | -0.54% | |
| 3.74 | 3.74 | 3.65 | 3.72 | +0.54% | |
| 3.70 | 3.72 | 3.65 | 3.70 | 0.00% | |
| 3.74 | 3.74 | 3.68 | 3.70 | -0.54% | |
| 3.71 | 3.73 | 3.68 | 3.72 | +1.09% | |
| 3.69 | 3.69 | 3.64 | 3.68 | -0.54% | |
| 3.67 | 3.70 | 3.60 | 3.70 | -1.60% | |
| 3.74 | 3.78 | 3.71 | 3.76 | +1.35% | |
| 3.72 | 3.74 | 3.71 | 3.71 | -0.80% | |
| 3.75 | 3.75 | 3.68 | 3.74 | 0.00% | |
| 3.73 | 3.77 | 3.69 | 3.74 | +1.08% | |
| 3.68 | 3.72 | 3.66 | 3.70 | +0.54% | |
| 3.71 | 3.72 | 3.65 | 3.68 | -0.27% | |
| 3.69 | 3.73 | 3.63 | 3.69 | 0.00% | |
| 3.65 | 3.69 | 3.65 | 3.69 | +1.10% | |
| 3.69 | 3.69 | 3.65 | 3.65 | -1.08% | |
| 3.75 | 3.75 | 3.66 | 3.69 | -0.81% | |
| 3.76 | 3.80 | 3.70 | 3.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LND chart for longer ranges.