LAND3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.370	10.370	10.370	10.370	10.370	76
2025-07-23	10.440	10.440	10.440	10.440	10.440	1,049
2025-07-22	10.100	10.100	10.100	10.100	10.100	325
2025-07-21	9.990	9.990	9.990	9.990	9.990	179
2025-07-18	9.960	9.960	9.960	9.960	9.960	190
2025-07-17	9.770	9.770	9.770	9.770	9.770	36
2025-07-16	9.720	9.720	9.720	9.720	9.720	142
2025-07-15	10.090	10.090	10.090	10.090	10.090	136
2025-07-14	10.000	10.000	10.000	10.000	10.000	108
2025-07-11	10.110	10.110	10.110	10.110	10.110	122
2025-07-10	9.920	9.920	9.920	9.920	9.920	212
2025-07-09	10.080	10.080	10.080	10.080	10.080	74
2025-07-08	10.150	10.150	10.150	10.150	10.150	186
2025-07-07	10.150	10.150	10.150	10.150	10.150	212
2025-07-04	10.290	10.290	10.290	10.290	10.290	231
2025-07-03	10.100	10.100	10.100	10.100	10.100	413
2025-07-02	9.730	9.730	9.730	9.730	9.730	697
2025-07-01	10.000	10.000	10.000	10.000	10.000	279
2025-06-30	10.140	10.140	10.140	10.140	10.140	109
2025-06-27	10.180	10.180	10.180	10.180	10.180	385
2025-06-26	9.920	9.920	9.920	9.920	9.920	262
2025-06-25	9.700	9.700	9.700	9.700	9.700	249
2025-06-24	9.900	9.900	9.900	9.900	9.900	487
2025-06-23	9.950	9.950	9.950	9.950	9.950	678
2025-06-20	10.300	10.300	10.300	10.300	10.300	325
2025-06-18	10.170	10.170	10.170	10.170	10.170	141
2025-06-17	10.250	10.250	10.250	10.250	10.250	817
2025-06-16	10.450	10.450	10.450	10.450	10.450	1,234
2025-06-13	11.160	11.160	11.160	11.160	11.160	267
2025-06-12	11.060	11.060	11.060	11.060	11.060	93
2025-06-11	11.160	11.160	11.160	11.160	11.160	159
2025-06-10	11.200	11.200	11.200	11.200	11.200	272
2025-06-09	11.250	11.250	11.250	11.250	11.250	45
2025-06-06	11.230	11.230	11.230	11.230	11.230	333
2025-06-05	11.370	11.370	11.370	11.370	11.370	182
2025-06-04	11.660	11.660	11.660	11.660	11.660	325
2025-06-03	11.530	11.530	11.530	11.530	11.530	207
2025-06-02	11.610	11.610	11.610	11.610	11.610	426
2025-05-30	11.720	11.720	11.720	11.720	11.720	39
2025-05-29	11.650	11.650	11.650	11.650	11.650	138
2025-05-28	11.630	11.630	11.630	11.630	11.630	239
2025-05-27	11.440	11.440	11.440	11.440	11.440	373
2025-05-26	11.660	11.660	11.660	11.660	11.660	124
2025-05-23	11.400	11.400	11.400	11.400	11.400	373
2025-05-22	11.450	11.450	11.450	11.450	11.450	351
2025-05-21	11.270	11.270	11.270	11.270	11.270	462
2025-05-20	11.370	11.370	11.370	11.370	11.370	282
2025-05-19	11.460	11.460	11.460	11.460	11.460	518
2025-05-16	11.800	11.800	11.800	11.800	11.800	491
2025-05-15	11.880	11.880	11.880	11.880	11.880	376
2025-05-14	12.450	12.450	12.450	12.450	12.450	546
2025-05-13	11.990	11.990	11.990	11.990	11.990	1,233
2025-05-12	12.380	12.380	12.380	12.380	12.380	886
2025-05-09	11.880	11.880	11.880	11.880	11.880	0
2025-05-06	11.800	12.000	11.720	11.870	11.870	229
2025-05-05	11.980	11.980	11.980	11.980	11.980	238
2025-05-02	11.590	11.590	11.590	11.590	11.590	209
2025-04-30	11.800	11.800	11.800	11.800	11.800	603
2025-04-29	12.250	12.250	12.250	12.250	12.250	359
2025-04-28	12.750	12.750	12.750	12.750	12.750	901

← NewerPage 6 of 8 · 451 trading daysOlder →

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.