LAND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 9.830 | 10.700 | 9.830 | 10.330 | 10.330 | 425 |
| 2026-10-06 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 282 |
| 2026-10-05 | 9.760 | 10.760 | 9.000 | 9.900 | 9.900 | 413 |
| 2026-10-02 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 380 |
| 2026-10-01 | 9.110 | 9.330 | 9.040 | 9.090 | 9.090 | 142 |
| 2026-09-28 | 9.260 | 9.380 | 9.230 | 9.230 | 9.230 | 60 |
| 2026-09-25 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 147 |
| 2026-09-24 | 9.320 | 9.370 | 9.160 | 9.160 | 9.160 | 228 |
| 2026-09-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 108 |
| 2026-09-22 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 19 |
| 2026-09-21 | 9.400 | 9.620 | 9.390 | 9.620 | 9.620 | 30 |
| 2026-09-18 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 218 |
| 2026-09-17 | 9.560 | 9.710 | 9.390 | 9.390 | 9.390 | 297 |
| 2026-09-16 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 62 |
| 2026-09-15 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 192 |
| 2026-09-14 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 272 |
| 2026-09-11 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 254 |
| 2026-09-10 | 10.770 | 10.770 | 9.830 | 10.130 | 10.130 | 284 |
| 2026-09-09 | 9.640 | 10.790 | 9.440 | 9.830 | 9.830 | 711 |
| 2026-09-08 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 411 |
| 2026-09-07 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2026-09-04 | 9.400 | 9.710 | 9.260 | 9.650 | 9.650 | 225 |
| 2026-09-03 | 9.190 | 9.410 | 9.150 | 9.260 | 9.260 | 284 |
| 2026-09-02 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 53 |
| 2026-09-01 | 8.890 | 9.100 | 8.800 | 9.040 | 9.040 | 233 |
| 2026-08-31 | 8.900 | 8.990 | 8.830 | 8.990 | 8.990 | 132 |
| 2026-08-28 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 68 |
| 2026-08-27 | 8.920 | 9.140 | 8.810 | 8.850 | 8.850 | 323 |
| 2026-08-26 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 311 |
| 2026-08-25 | 9.000 | 9.100 | 8.840 | 8.840 | 8.840 | 74 |
| 2026-08-24 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 2 |
| 2026-08-21 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 61 |
| 2026-08-20 | 9.010 | 9.010 | 8.680 | 8.760 | 8.760 | 102 |
| 2026-08-19 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 28 |
| 2026-08-18 | 9.160 | 9.160 | 8.820 | 9.050 | 9.050 | 25 |
| 2026-08-17 | 9.000 | 9.170 | 8.850 | 8.880 | 8.880 | 107 |
| 2026-08-14 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 175 |
| 2026-08-13 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 92 |
| 2026-08-12 | 9.470 | 9.470 | 9.230 | 9.230 | 9.230 | 185 |
| 2026-08-11 | 9.500 | 9.800 | 9.040 | 9.120 | 9.120 | 354 |
| 2026-08-10 | 9.200 | 9.560 | 9.200 | 9.240 | 9.240 | 127 |
| 2026-08-07 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 438 |
| 2026-08-06 | 9.680 | 9.800 | 9.360 | 9.450 | 9.450 | 352 |
| 2026-08-05 | 9.390 | 9.790 | 9.390 | 9.630 | 9.630 | 147 |
| 2026-08-04 | 9.590 | 9.750 | 9.530 | 9.670 | 9.670 | 261 |
| 2026-08-03 | 9.240 | 9.610 | 9.210 | 9.570 | 9.570 | 651 |
| 2026-07-31 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 290 |
| 2026-07-30 | 8.540 | 8.540 | 8.390 | 8.390 | 8.390 | 24 |
| 2026-07-29 | 8.250 | 8.630 | 8.250 | 8.440 | 8.440 | 148 |
| 2026-07-28 | 8.310 | 8.450 | 8.300 | 8.300 | 8.300 | 44 |
| 2026-07-27 | 8.280 | 8.330 | 8.070 | 8.100 | 8.100 | 236 |
| 2026-07-24 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 187 |
| 2026-07-23 | 7.350 | 8.150 | 7.350 | 8.050 | 8.050 | 428 |
| 2026-07-22 | 7.490 | 7.660 | 7.490 | 7.510 | 7.510 | 140 |
| 2026-07-21 | 7.520 | 7.810 | 7.520 | 7.810 | 7.810 | 109 |
| 2026-07-20 | 7.420 | 7.460 | 7.350 | 7.350 | 7.350 | 294 |
| 2026-07-17 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 360 |
| 2026-07-16 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 295 |
| 2026-07-15 | 8.260 | 8.260 | 8.100 | 8.100 | 8.100 | 53 |
| 2026-07-14 | 8.270 | 8.500 | 8.270 | 8.390 | 8.390 | 59 |
Page 1 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.