LAND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.370 | 8.490 | 8.350 | 8.350 | 8.350 | 125 |
| 2026-07-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 67 |
| 2026-07-09 | 8.120 | 8.370 | 8.120 | 8.130 | 8.130 | 161 |
| 2026-07-08 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 53 |
| 2026-07-07 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 52 |
| 2026-07-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 36 |
| 2026-07-03 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 60 |
| 2026-07-02 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 9 |
| 2026-07-01 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 5 |
| 2026-06-30 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 230 |
| 2026-06-29 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 55 |
| 2026-06-26 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 89 |
| 2026-06-25 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 59 |
| 2026-06-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 120 |
| 2026-06-23 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 166 |
| 2026-06-22 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 53 |
| 2026-06-19 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 255 |
| 2026-06-18 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 41 |
| 2026-06-17 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 140 |
| 2026-06-16 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 179 |
| 2026-06-15 | 7.940 | 8.270 | 7.900 | 7.900 | 7.900 | 238 |
| 2026-06-12 | 7.810 | 7.970 | 7.790 | 7.790 | 7.790 | 29 |
| 2026-06-11 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 128 |
| 2026-06-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 126 |
| 2026-06-09 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 153 |
| 2026-06-08 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 205 |
| 2026-06-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 191 |
| 2026-06-03 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 40 |
| 2026-06-02 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 40 |
| 2026-06-01 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 340 |
| 2026-05-29 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 238 |
| 2026-05-28 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 8 |
| 2026-05-27 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 174 |
| 2026-05-26 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 173 |
| 2026-05-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 87 |
| 2026-05-22 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 46 |
| 2026-05-21 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 29 |
| 2026-05-20 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 227 |
| 2026-05-19 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 68 |
| 2026-05-18 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 147 |
| 2026-05-15 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 161 |
| 2026-05-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 117 |
| 2026-05-13 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 70 |
| 2026-05-12 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 133 |
| 2026-05-11 | 8.600 | 8.820 | 8.550 | 8.620 | 8.620 | 202 |
| 2026-05-08 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 143 |
| 2026-05-07 | 8.690 | 8.890 | 8.320 | 8.890 | 8.890 | 438 |
| 2026-05-06 | 8.740 | 8.790 | 8.700 | 8.700 | 8.700 | 194 |
| 2026-05-05 | 9.140 | 9.150 | 8.930 | 8.930 | 8.930 | 67 |
| 2026-05-04 | 8.680 | 9.370 | 8.680 | 9.150 | 9.150 | 422 |
| 2026-04-30 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 25 |
| 2026-04-29 | 8.570 | 8.780 | 8.570 | 8.780 | 8.780 | 49 |
| 2026-04-28 | 8.730 | 8.960 | 8.730 | 8.800 | 8.800 | 175 |
| 2026-04-27 | 8.980 | 9.350 | 8.900 | 8.900 | 8.900 | 423 |
| 2026-04-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 244 |
| 2026-04-23 | 8.320 | 8.570 | 8.320 | 8.570 | 8.570 | 174 |
| 2026-04-22 | 8.460 | 8.590 | 8.440 | 8.440 | 8.440 | 140 |
| 2026-04-20 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 146 |
| 2026-04-17 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 46 |
| 2026-04-16 | 8.530 | 8.730 | 8.520 | 8.730 | 8.730 | 54 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.