LAND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 7.750 | 7.750 | 7.550 | 7.680 | 7.680 | 558 |
| 2025-10-15 | 8.100 | 8.130 | 7.510 | 7.960 | 7.960 | 1,049 |
| 2025-10-14 | 8.330 | 8.330 | 8.080 | 8.220 | 8.220 | 436 |
| 2025-10-13 | 8.500 | 8.500 | 8.260 | 8.400 | 8.400 | 362 |
| 2025-10-10 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 15,824 |
| 2025-10-09 | 8.550 | 8.550 | 8.390 | 8.520 | 8.520 | 543 |
| 2025-10-08 | 8.660 | 8.700 | 8.590 | 8.700 | 8.700 | 587 |
| 2025-10-07 | 8.700 | 8.790 | 8.690 | 8.790 | 8.790 | 612 |
| 2025-10-06 | 8.750 | 8.820 | 8.690 | 8.820 | 8.820 | 373 |
| 2025-10-03 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 1,076 |
| 2025-10-02 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 4,081 |
| 2025-10-01 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 367 |
| 2025-09-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 9,483 |
| 2025-09-29 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 5,405 |
| 2025-09-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 208 |
| 2025-09-25 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 861 |
| 2025-09-24 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 229 |
| 2025-09-23 | 9.100 | 9.260 | 9.020 | 9.260 | 9.260 | 142 |
| 2025-09-22 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 393 |
| 2025-09-19 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 223 |
| 2025-09-18 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 544 |
| 2025-09-17 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 528 |
| 2025-09-16 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 434 |
| 2025-09-15 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 545 |
| 2025-09-12 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 317 |
| 2025-09-11 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 265 |
| 2025-09-10 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 460 |
| 2025-09-09 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 303 |
| 2025-09-08 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 879 |
| 2025-09-05 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 999 |
| 2025-09-04 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 141 |
| 2025-09-03 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 233 |
| 2025-09-02 | 10.220 | 10.330 | 9.960 | 10.170 | 10.170 | 108 |
| 2025-09-01 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 39 |
| 2025-08-29 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 173 |
| 2025-08-28 | 10.400 | 10.450 | 10.050 | 10.360 | 10.360 | 170 |
| 2025-08-27 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 55 |
| 2025-08-26 | 10.160 | 10.160 | 9.990 | 9.990 | 9.990 | 49 |
| 2025-08-25 | 10.060 | 10.450 | 10.060 | 10.250 | 10.250 | 109 |
| 2025-08-22 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 100 |
| 2025-08-21 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 153 |
| 2025-08-20 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 31 |
| 2025-08-19 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 31 |
| 2025-08-18 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 87 |
| 2025-08-15 | 10.160 | 10.260 | 10.060 | 10.090 | 10.090 | 78 |
| 2025-08-14 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 189 |
| 2025-08-13 | 10.470 | 10.470 | 10.470 | 10.470 | 10.470 | 442 |
| 2025-08-12 | 10.730 | 10.730 | 10.730 | 10.730 | 10.730 | 263 |
| 2025-08-11 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1,285 |
| 2025-08-08 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 351 |
| 2025-08-07 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 2,140 |
| 2025-08-06 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 336 |
| 2025-08-05 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | 111 |
| 2025-08-04 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 186 |
| 2025-08-01 | 10.740 | 10.740 | 10.740 | 10.740 | 10.740 | 178 |
| 2025-07-31 | 10.670 | 10.670 | 10.670 | 10.670 | 10.670 | 47 |
| 2025-07-30 | 11.040 | 11.040 | 11.040 | 11.040 | 11.040 | 173 |
| 2025-07-29 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 267 |
| 2025-07-28 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 322 |
| 2025-07-25 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 196 |
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.