LAND3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	13.920	14.840	13.920	14.580	14.580	836
2025-01-24	14.260	14.260	14.260	14.260	14.260	735
2025-01-23	13.490	13.900	13.390	13.900	13.900	378
2025-01-22	13.500	13.750	13.500	13.500	13.500	107
2025-01-21	13.160	13.780	13.150	13.470	13.470	77
2025-01-20	13.120	13.800	13.120	13.800	13.800	112
2025-01-17	13.270	13.270	13.270	13.270	13.270	220
2025-01-16	12.760	13.300	12.760	13.050	13.050	121
2025-01-15	13.000	13.150	12.960	13.150	13.150	56
2025-01-14	12.980	13.190	12.740	12.740	12.740	91
2025-01-13	12.900	13.100	12.570	12.570	12.570	135
2025-01-10	12.950	12.950	12.950	12.950	12.950	434
2025-01-09	13.640	13.990	13.600	13.710	13.710	146
2025-01-08	13.700	13.900	13.680	13.760	13.760	395
2025-01-07	13.680	13.870	13.640	13.640	13.640	142
2025-01-06	14.420	14.490	13.770	13.850	13.850	319
2025-01-03	14.280	14.280	14.280	14.280	14.280	472
2025-01-02	14.060	14.200	13.680	14.050	14.050	311
2024-12-30	14.040	14.040	14.040	14.040	14.040	429
2024-12-27	13.630	13.630	13.630	13.630	13.630	163
2024-12-26	13.620	13.620	12.500	12.500	12.500	279
2024-12-23	13.170	13.170	13.170	13.170	13.170	217
2024-12-20	13.190	13.190	13.190	13.190	13.190	135
2024-12-19	13.010	13.450	12.900	12.900	12.900	175
2024-12-18	13.630	13.630	13.030	13.240	13.240	108
2024-12-17	13.830	13.880	13.340	13.700	13.700	276
2024-12-16	13.890	13.890	13.510	13.660	13.660	236
2024-12-13	13.460	13.460	13.460	13.460	13.460	259
2024-12-12	13.700	13.700	13.700	13.700	13.700	651
2024-12-11	13.350	13.350	13.350	13.350	13.350	500
2024-12-10	13.070	13.070	13.070	13.070	13.070	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.