LAND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 13.670 | 13.670 | 13.670 | 13.670 | 13.670 | 349 |
| 2025-04-24 | 13.920 | 13.920 | 13.920 | 13.920 | 13.920 | 352 |
| 2025-04-23 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 334 |
| 2025-04-22 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 160 |
| 2025-04-17 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | 189 |
| 2025-04-16 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 59 |
| 2025-04-15 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 150 |
| 2025-04-14 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 91 |
| 2025-04-11 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 71 |
| 2025-04-10 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | 243 |
| 2025-04-09 | 14.280 | 14.280 | 14.280 | 14.280 | 14.280 | 324 |
| 2025-04-08 | 14.220 | 14.220 | 14.220 | 14.220 | 14.220 | 132 |
| 2025-04-07 | 14.660 | 14.660 | 14.660 | 14.660 | 14.660 | 306 |
| 2025-04-04 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | 254 |
| 2025-04-03 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 376 |
| 2025-04-02 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 180 |
| 2025-04-01 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | 144 |
| 2025-03-31 | 14.530 | 14.530 | 14.530 | 14.530 | 14.530 | 246 |
| 2025-03-28 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 343 |
| 2025-03-27 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | 495 |
| 2025-03-26 | 14.770 | 14.770 | 14.770 | 14.770 | 14.770 | 508 |
| 2025-03-25 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 331 |
| 2025-03-24 | 14.760 | 14.760 | 14.760 | 14.760 | 14.760 | 411 |
| 2025-03-21 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 524 |
| 2025-03-20 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 359 |
| 2025-03-19 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 752 |
| 2025-03-18 | 15.390 | 15.390 | 15.390 | 15.390 | 15.390 | 368 |
| 2025-03-17 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 575 |
| 2025-03-14 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 388 |
| 2025-03-13 | 15.300 | 15.920 | 15.300 | 15.850 | 15.850 | 359 |
| 2025-03-12 | 15.620 | 15.620 | 15.620 | 15.620 | 15.620 | 378 |
| 2025-03-11 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 371 |
| 2025-03-10 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 387 |
| 2025-03-07 | 15.590 | 15.590 | 15.590 | 15.590 | 15.590 | 260 |
| 2025-03-06 | 15.350 | 15.790 | 15.350 | 15.350 | 15.350 | 403 |
| 2025-03-05 | 15.320 | 15.830 | 15.110 | 15.530 | 15.530 | 655 |
| 2025-02-28 | 15.610 | 15.610 | 15.610 | 15.610 | 15.610 | 819 |
| 2025-02-27 | 15.380 | 15.990 | 15.110 | 15.990 | 15.990 | 1,257 |
| 2025-02-26 | 15.640 | 15.900 | 15.410 | 15.720 | 15.720 | 753 |
| 2025-02-25 | 15.910 | 16.010 | 15.350 | 15.800 | 15.800 | 1,147 |
| 2025-02-24 | 15.210 | 15.810 | 15.210 | 15.750 | 15.750 | 2,190 |
| 2025-02-21 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 189 |
| 2025-02-20 | 14.800 | 15.240 | 14.800 | 15.240 | 15.240 | 160 |
| 2025-02-19 | 14.820 | 15.240 | 14.750 | 15.100 | 15.100 | 320 |
| 2025-02-18 | 14.860 | 14.940 | 14.720 | 14.820 | 14.820 | 255 |
| 2025-02-17 | 14.220 | 15.100 | 14.220 | 14.500 | 14.500 | 323 |
| 2025-02-14 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 185 |
| 2025-02-13 | 14.020 | 15.000 | 13.660 | 14.880 | 14.880 | 767 |
| 2025-02-12 | 14.060 | 14.060 | 13.650 | 13.950 | 13.950 | 107 |
| 2025-02-11 | 13.640 | 14.110 | 13.640 | 14.110 | 14.110 | 157 |
| 2025-02-10 | 13.790 | 14.020 | 13.790 | 13.790 | 13.790 | 160 |
| 2025-02-07 | 13.790 | 13.790 | 13.790 | 13.790 | 13.790 | 112 |
| 2025-02-06 | 14.540 | 14.540 | 13.110 | 13.890 | 13.890 | 439 |
| 2025-02-05 | 14.750 | 14.750 | 14.290 | 14.540 | 14.540 | 166 |
| 2025-02-04 | 14.760 | 14.970 | 14.760 | 14.810 | 14.810 | 177 |
| 2025-02-03 | 14.580 | 14.970 | 14.580 | 14.650 | 14.650 | 350 |
| 2025-01-31 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 348 |
| 2025-01-30 | 14.470 | 15.100 | 14.460 | 15.100 | 15.100 | 286 |
| 2025-01-29 | 15.100 | 15.100 | 14.620 | 14.620 | 14.620 | 248 |
| 2025-01-28 | 14.280 | 15.100 | 14.280 | 15.100 | 15.100 | 525 |
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.