LAND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 8.730 | 8.830 | 8.500 | 8.500 | 8.500 | 65 |
| 2026-04-14 | 8.850 | 9.000 | 8.740 | 8.970 | 8.970 | 156 |
| 2026-04-13 | 8.750 | 8.880 | 8.710 | 8.710 | 8.710 | 111 |
| 2026-04-10 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 101 |
| 2026-04-09 | 8.710 | 8.850 | 8.710 | 8.710 | 8.710 | 45 |
| 2026-04-08 | 8.650 | 8.730 | 8.650 | 8.690 | 8.690 | 104 |
| 2026-04-07 | 8.870 | 8.870 | 8.660 | 8.660 | 8.660 | 64 |
| 2026-04-06 | 8.900 | 8.900 | 8.670 | 8.670 | 8.670 | 66 |
| 2026-04-02 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 133 |
| 2026-04-01 | 8.840 | 8.840 | 8.700 | 8.760 | 8.760 | 88 |
| 2026-03-31 | 8.550 | 8.910 | 8.380 | 8.830 | 8.830 | 330 |
| 2026-03-30 | 8.300 | 8.640 | 8.300 | 8.410 | 8.410 | 221 |
| 2026-03-27 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 100 |
| 2026-03-26 | 8.510 | 8.550 | 8.400 | 8.400 | 8.400 | 109 |
| 2026-03-25 | 8.700 | 8.700 | 8.680 | 8.690 | 8.690 | 66 |
| 2026-03-24 | 8.700 | 8.700 | 8.550 | 8.560 | 8.560 | 73 |
| 2026-03-23 | 8.500 | 8.850 | 8.500 | 8.850 | 8.850 | 76 |
| 2026-03-20 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 64 |
| 2026-03-19 | 8.920 | 9.000 | 8.620 | 8.910 | 8.910 | 426 |
| 2026-03-18 | 8.500 | 8.720 | 8.500 | 8.710 | 8.710 | 183 |
| 2026-03-17 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 10 |
| 2026-03-16 | 8.400 | 8.790 | 8.390 | 8.670 | 8.670 | 171 |
| 2026-03-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 179 |
| 2026-03-12 | 8.430 | 8.790 | 8.430 | 8.640 | 8.640 | 127 |
| 2026-03-11 | 8.850 | 8.850 | 8.290 | 8.610 | 8.610 | 251 |
| 2026-03-10 | 9.070 | 9.070 | 8.830 | 8.840 | 8.840 | 112 |
| 2026-03-09 | 8.940 | 8.990 | 8.610 | 8.900 | 8.900 | 236 |
| 2026-03-06 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 351 |
| 2026-03-05 | 9.100 | 9.200 | 8.740 | 8.740 | 8.740 | 190 |
| 2026-03-04 | 8.910 | 9.200 | 8.900 | 9.100 | 9.100 | 271 |
| 2026-03-03 | 9.090 | 9.090 | 8.600 | 8.910 | 8.910 | 113 |
| 2026-03-02 | 8.970 | 9.100 | 8.880 | 8.880 | 8.880 | 74 |
| 2026-02-27 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 101 |
| 2026-02-26 | 8.900 | 8.910 | 8.720 | 8.720 | 8.720 | 285 |
| 2026-02-25 | 8.530 | 9.100 | 8.510 | 8.820 | 8.820 | 264 |
| 2026-02-24 | 8.790 | 8.880 | 8.580 | 8.740 | 8.740 | 153 |
| 2026-02-23 | 8.300 | 8.750 | 8.300 | 8.570 | 8.570 | 305 |
| 2026-02-20 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 147 |
| 2026-02-19 | 8.380 | 8.580 | 8.300 | 8.440 | 8.440 | 343 |
| 2026-02-18 | 8.400 | 8.790 | 8.160 | 8.340 | 8.340 | 339 |
| 2026-02-13 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 235 |
| 2026-02-12 | 8.110 | 8.260 | 8.010 | 8.120 | 8.120 | 180 |
| 2026-02-11 | 8.240 | 8.250 | 8.170 | 8.170 | 8.170 | 29 |
| 2026-02-10 | 8.110 | 8.210 | 8.110 | 8.210 | 8.210 | 183 |
| 2026-02-09 | 7.850 | 8.080 | 7.850 | 7.950 | 7.950 | 221 |
| 2026-02-06 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 73 |
| 2026-02-05 | 8.290 | 8.290 | 7.790 | 7.830 | 7.830 | 169 |
| 2026-02-04 | 8.180 | 8.180 | 8.010 | 8.100 | 8.100 | 274 |
| 2026-02-03 | 8.450 | 8.450 | 8.120 | 8.180 | 8.180 | 219 |
| 2026-02-02 | 8.300 | 8.330 | 8.220 | 8.230 | 8.230 | 119 |
| 2026-01-30 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 40 |
| 2026-01-29 | 8.690 | 8.710 | 8.420 | 8.450 | 8.450 | 38 |
| 2026-01-28 | 8.720 | 8.860 | 8.550 | 8.560 | 8.560 | 180 |
| 2026-01-27 | 8.570 | 8.690 | 8.540 | 8.680 | 8.680 | 28 |
| 2026-01-26 | 8.570 | 8.570 | 8.410 | 8.450 | 8.450 | 146 |
| 2026-01-23 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 82 |
| 2026-01-22 | 8.600 | 8.660 | 8.450 | 8.610 | 8.610 | 355 |
| 2026-01-21 | 8.800 | 8.800 | 8.470 | 8.470 | 8.470 | 27 |
| 2026-01-19 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 33 |
| 2026-01-16 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 101 |
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.