LAND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.530 | 8.670 | 8.490 | 8.490 | 8.490 | 243 |
| 2026-01-14 | 8.610 | 9.110 | 8.580 | 8.580 | 8.580 | 271 |
| 2026-01-13 | 8.340 | 8.870 | 8.310 | 8.670 | 8.670 | 138 |
| 2026-01-12 | 8.680 | 9.320 | 8.310 | 8.810 | 8.810 | 327 |
| 2026-01-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 66 |
| 2026-01-08 | 8.470 | 8.470 | 8.400 | 8.400 | 8.400 | 58 |
| 2026-01-07 | 8.420 | 8.580 | 8.370 | 8.380 | 8.380 | 130 |
| 2026-01-06 | 8.700 | 8.700 | 8.500 | 8.580 | 8.580 | 196 |
| 2026-01-05 | 8.680 | 8.990 | 8.580 | 8.680 | 8.680 | 177 |
| 2026-01-02 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 294 |
| 2025-12-30 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 483 |
| 2025-12-29 | 8.180 | 8.180 | 8.010 | 8.020 | 8.020 | 209 |
| 2025-12-26 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 162 |
| 2025-12-23 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 155 |
| 2025-12-22 | 8.500 | 8.880 | 8.030 | 8.170 | 8.170 | 606 |
| 2025-12-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 334 |
| 2025-12-18 | 9.060 | 9.060 | 8.900 | 9.030 | 9.030 | 46 |
| 2025-12-17 | 8.930 | 9.080 | 8.850 | 8.970 | 8.970 | 253 |
| 2025-12-16 | 9.250 | 9.250 | 8.830 | 8.980 | 8.980 | 270 |
| 2025-12-15 | 9.010 | 9.160 | 8.700 | 9.080 | 9.080 | 970 |
| 2025-12-12 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 233 |
| 2025-12-11 | 9.150 | 9.240 | 9.090 | 9.090 | 9.090 | 277 |
| 2025-12-10 | 8.900 | 9.250 | 8.840 | 9.110 | 9.110 | 290 |
| 2025-12-09 | 8.710 | 8.900 | 8.530 | 8.870 | 8.870 | 364 |
| 2025-12-08 | 8.420 | 9.000 | 8.250 | 8.700 | 8.700 | 572 |
| 2025-12-05 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 387 |
| 2025-12-04 | 8.010 | 8.510 | 8.010 | 8.510 | 8.510 | 312 |
| 2025-12-03 | 8.130 | 8.270 | 8.120 | 8.120 | 8.120 | 142 |
| 2025-12-02 | 7.950 | 8.200 | 7.950 | 8.080 | 8.080 | 143 |
| 2025-12-01 | 8.080 | 8.080 | 7.860 | 7.940 | 7.940 | 92 |
| 2025-11-28 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 175 |
| 2025-11-27 | 7.920 | 8.140 | 7.920 | 8.100 | 8.100 | 70 |
| 2025-11-26 | 8.000 | 8.240 | 8.000 | 8.070 | 8.070 | 263 |
| 2025-11-25 | 8.100 | 8.200 | 8.000 | 8.090 | 8.090 | 346 |
| 2025-11-24 | 7.900 | 8.080 | 7.710 | 8.080 | 8.080 | 205 |
| 2025-11-21 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 248 |
| 2025-11-19 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 158 |
| 2025-11-18 | 7.960 | 8.230 | 7.940 | 7.940 | 7.940 | 171 |
| 2025-11-17 | 8.260 | 8.410 | 7.960 | 8.060 | 8.060 | 272 |
| 2025-11-14 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 160 |
| 2025-11-13 | 8.530 | 8.530 | 8.350 | 8.350 | 8.350 | 135 |
| 2025-11-12 | 8.330 | 8.600 | 8.330 | 8.550 | 8.550 | 30 |
| 2025-11-11 | 8.480 | 8.690 | 8.480 | 8.650 | 8.650 | 419 |
| 2025-11-10 | 8.250 | 8.790 | 8.250 | 8.490 | 8.490 | 667 |
| 2025-11-07 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 873 |
| 2025-11-06 | 7.800 | 7.870 | 7.660 | 7.850 | 7.850 | 245 |
| 2025-11-05 | 7.430 | 7.730 | 7.420 | 7.730 | 7.730 | 285 |
| 2025-11-04 | 7.380 | 7.650 | 7.380 | 7.420 | 7.420 | 521 |
| 2025-11-03 | 7.440 | 7.540 | 7.160 | 7.540 | 7.540 | 424 |
| 2025-10-31 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 182 |
| 2025-10-30 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 800 |
| 2025-10-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 383 |
| 2025-10-28 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 499 |
| 2025-10-27 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 429 |
| 2025-10-24 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 346 |
| 2025-10-23 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 701 |
| 2025-10-22 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 505 |
| 2025-10-21 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 536 |
| 2025-10-20 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 684 |
| 2025-10-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 461 |
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.