Terra Santa Propriedades Agricolas SA LAND3
BMFBOVESPA · Brazil · Finance
BRL 9.16-0.04 (-0.43%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 9.16 | -0.43% | — | — | — | 0 |
| 2026-09-30 | BRL 9.20 | +1.10% | BRL 9.26 | BRL 9.45 | BRL 9.17 | 15.50K |
| 2026-09-29 | BRL 9.10 | -1.73% | BRL 9.15 | BRL 9.26 | BRL 9.10 | 14.90K |
| 2026-09-28 | BRL 9.26 | -0.96% | BRL 9.47 | BRL 9.47 | BRL 9.23 | 21.20K |
| 2026-09-25 | BRL 9.35 | 0.00% | BRL 9.41 | BRL 9.41 | BRL 9.20 | 24.30K |
| 2026-09-24 | BRL 9.35 | -0.53% | BRL 9.45 | BRL 9.45 | BRL 9.09 | 13.60K |
| 2026-09-23 | BRL 9.40 | -1.05% | BRL 9.43 | BRL 9.52 | BRL 9.26 | 18.30K |
| 2026-09-22 | BRL 9.50 | +1.06% | BRL 9.60 | BRL 9.61 | BRL 9.33 | 80.30K |
| 2026-09-21 | BRL 9.40 | +0.53% | BRL 9.40 | BRL 9.56 | BRL 9.38 | 22.80K |
| 2026-09-18 | BRL 9.35 | -4.20% | BRL 9.79 | BRL 9.79 | BRL 9.35 | 24.00K |
| 2026-09-17 | BRL 9.76 | +2.74% | BRL 9.50 | BRL 9.76 | BRL 9.41 | 23.40K |
| 2026-09-16 | BRL 9.50 | -2.66% | BRL 9.83 | BRL 9.90 | BRL 9.50 | 27.70K |
| 2026-09-15 | BRL 9.76 | +1.14% | BRL 9.65 | BRL 9.84 | BRL 9.65 | 19.60K |
| 2026-09-14 | BRL 9.65 | -2.92% | BRL 9.83 | BRL 9.96 | BRL 9.61 | 21.00K |
| 2026-09-11 | BRL 9.94 | -0.60% | BRL 10.02 | BRL 10.05 | BRL 9.85 | 35.90K |
| 2026-09-10 | BRL 10.00 | 0.00% | BRL 10.29 | BRL 10.29 | BRL 9.80 | 42.10K |
| 2026-09-09 | BRL 10.00 | +3.84% | BRL 9.53 | BRL 10.48 | BRL 9.53 | 143.20K |
| 2026-09-08 | BRL 9.63 | +0.94% | BRL 9.79 | BRL 9.93 | BRL 9.51 | 80.50K |
| 2026-09-04 | BRL 9.54 | +2.03% | BRL 9.40 | BRL 9.60 | BRL 9.20 | 27.50K |
| 2026-09-03 | BRL 9.35 | +0.54% | BRL 9.52 | BRL 9.52 | BRL 9.18 | 29.80K |
| 2026-09-02 | BRL 9.30 | +3.33% | BRL 8.89 | BRL 9.30 | BRL 8.89 | 44.60K |
| 2026-09-01 | BRL 9.00 | +2.86% | BRL 8.72 | BRL 9.08 | BRL 8.72 | 37.70K |
| 2026-08-31 | BRL 8.75 | -2.78% | BRL 9.00 | BRL 9.04 | BRL 8.75 | 19.40K |
| 2026-08-28 | BRL 9.00 | +1.69% | BRL 8.80 | BRL 9.00 | BRL 8.74 | 11.20K |
| 2026-08-27 | BRL 8.85 | -1.56% | BRL 8.99 | BRL 9.11 | BRL 8.85 | 21.50K |
| 2026-08-26 | BRL 8.99 | +1.01% | BRL 9.01 | BRL 9.01 | BRL 8.59 | 31.80K |
| 2026-08-25 | BRL 8.90 | -0.56% | BRL 8.95 | BRL 9.02 | BRL 8.80 | 29.90K |
| 2026-08-24 | BRL 8.95 | -0.78% | BRL 8.99 | BRL 9.02 | BRL 8.88 | 22.10K |
| 2026-08-21 | BRL 9.02 | +3.56% | BRL 9.00 | BRL 9.02 | BRL 8.64 | 25.00K |
| 2026-08-20 | BRL 8.71 | -1.25% | BRL 8.92 | BRL 9.11 | BRL 8.50 | 45.20K |
| 2026-08-19 | BRL 8.82 | -2.22% | BRL 9.01 | BRL 9.05 | BRL 8.82 | 22.70K |
| 2026-08-18 | BRL 9.02 | +0.22% | BRL 9.14 | BRL 9.20 | BRL 8.90 | 19.60K |
| 2026-08-17 | BRL 9.00 | -1.42% | BRL 9.13 | BRL 9.13 | BRL 8.82 | 66.70K |
| 2026-08-14 | BRL 9.13 | -1.30% | BRL 9.17 | BRL 9.17 | BRL 8.83 | 25.30K |
| 2026-08-13 | BRL 9.25 | -0.43% | BRL 9.28 | BRL 9.29 | BRL 9.08 | 18.90K |
| 2026-08-12 | BRL 9.29 | -0.21% | BRL 9.44 | BRL 9.46 | BRL 9.24 | 27.60K |
| 2026-08-11 | BRL 9.31 | -0.96% | BRL 9.31 | BRL 9.99 | BRL 9.10 | 34.50K |
| 2026-08-10 | BRL 9.40 | -1.88% | BRL 9.60 | BRL 9.60 | BRL 9.29 | 27.10K |
| 2026-08-07 | BRL 9.58 | +1.70% | BRL 9.90 | BRL 9.90 | BRL 9.40 | 46.70K |
| 2026-08-06 | BRL 9.42 | -2.69% | BRL 9.80 | BRL 9.80 | BRL 9.34 | 49.00K |
| 2026-08-05 | BRL 9.68 | +1.79% | BRL 9.50 | BRL 9.88 | BRL 9.46 | 91.80K |
| 2026-08-04 | BRL 9.51 | +0.85% | BRL 9.44 | BRL 9.68 | BRL 9.44 | 104.20K |
| 2026-08-03 | BRL 9.43 | +3.51% | BRL 9.21 | BRL 9.68 | BRL 9.21 | 185.50K |
| 2026-07-31 | BRL 9.11 | +6.55% | BRL 8.40 | BRL 9.11 | BRL 8.40 | 36.80K |
| 2026-07-30 | BRL 8.55 | +0.59% | BRL 8.69 | BRL 8.69 | BRL 8.47 | 49.20K |
| 2026-07-29 | BRL 8.50 | +1.19% | BRL 8.50 | BRL 8.71 | BRL 8.35 | 60.30K |
| 2026-07-28 | BRL 8.40 | 0.00% | BRL 8.40 | BRL 8.43 | BRL 8.25 | 26.10K |
| 2026-07-27 | BRL 8.40 | +0.12% | BRL 8.39 | BRL 8.45 | BRL 8.17 | 105.90K |
| 2026-07-24 | BRL 8.39 | +2.44% | BRL 7.99 | BRL 8.49 | BRL 7.99 | 186.50K |
| 2026-07-23 | BRL 8.19 | +5.81% | BRL 7.67 | BRL 8.21 | BRL 7.65 | 2.20M |
| 2026-07-22 | BRL 7.74 | +3.06% | BRL 7.51 | BRL 7.74 | BRL 7.51 | 63.80K |
| 2026-07-21 | BRL 7.51 | -2.47% | BRL 7.71 | BRL 7.72 | BRL 7.41 | 13.30K |
| 2026-07-20 | BRL 7.70 | +3.77% | BRL 7.37 | BRL 7.70 | BRL 7.25 | 28.40K |
| 2026-07-17 | BRL 7.42 | -3.76% | BRL 7.81 | BRL 7.88 | BRL 7.40 | 108.60K |
| 2026-07-16 | BRL 7.71 | -3.75% | BRL 7.91 | BRL 8.10 | BRL 7.71 | 139.30K |
| 2026-07-15 | BRL 8.01 | -4.64% | BRL 8.46 | BRL 8.46 | BRL 8.01 | 22.00K |
| 2026-07-14 | BRL 8.40 | -1.87% | BRL 8.42 | BRL 8.53 | BRL 8.40 | 9.10K |
| 2026-07-13 | BRL 8.56 | +0.35% | BRL 8.53 | BRL 8.57 | BRL 8.38 | 10.90K |
| 2026-07-10 | BRL 8.53 | +3.02% | BRL 8.34 | BRL 8.59 | BRL 8.31 | 12.90K |
| 2026-07-09 | BRL 8.28 | +1.72% | BRL 8.21 | BRL 8.44 | BRL 8.18 | 1.43M |
| 2026-07-08 | BRL 8.14 | -0.12% | BRL 8.13 | BRL 8.25 | BRL 8.09 | 234.70K |
| 2026-07-07 | BRL 8.15 | -0.12% | BRL 8.14 | BRL 8.28 | BRL 8.13 | 13.70K |
| 2026-07-06 | BRL 8.16 | +0.74% | BRL 8.12 | BRL 8.30 | BRL 8.12 | 41.20K |
| 2026-07-03 | BRL 8.10 | -1.22% | BRL 8.29 | BRL 8.30 | BRL 8.05 | 79.20K |
| 2026-07-02 | BRL 8.20 | -1.20% | BRL 8.17 | BRL 8.31 | BRL 8.17 | 85.40K |
| 2026-07-01 | BRL 8.30 | 0.00% | BRL 8.23 | BRL 8.32 | BRL 8.13 | 18.30K |
| 2026-06-30 | BRL 8.30 | +1.10% | BRL 8.28 | BRL 8.38 | BRL 8.24 | 43.60K |
| 2026-06-29 | BRL 8.21 | -2.61% | BRL 8.37 | BRL 8.52 | BRL 8.21 | 50.10K |
| 2026-06-26 | BRL 8.43 | -0.24% | BRL 8.47 | BRL 8.57 | BRL 8.43 | 10.10K |
| 2026-06-25 | BRL 8.45 | -0.59% | BRL 8.66 | BRL 8.67 | BRL 8.45 | 13.80K |
| 2026-06-24 | BRL 8.50 | -8.01% | BRL 9.04 | BRL 9.04 | BRL 8.43 | 19.30K |
| 2026-06-23 | BRL 9.24 | +14.07% | BRL 8.20 | BRL 9.24 | BRL 8.11 | 107.70K |
| 2026-06-22 | BRL 8.10 | -1.46% | BRL 8.38 | BRL 8.38 | BRL 8.10 | 215.00K |
| 2026-06-19 | BRL 8.22 | +2.88% | BRL 8.05 | BRL 8.30 | BRL 8.00 | 61.30K |
| 2026-06-18 | BRL 7.99 | -0.37% | BRL 8.03 | BRL 8.10 | BRL 7.97 | 16.70K |
| 2026-06-17 | BRL 8.02 | -1.35% | BRL 8.04 | BRL 8.24 | BRL 8.02 | 13.80K |
| 2026-06-16 | BRL 8.13 | -0.25% | BRL 8.19 | BRL 8.25 | BRL 8.11 | 199.90K |
| 2026-06-15 | BRL 8.15 | +1.62% | BRL 8.02 | BRL 8.29 | BRL 8.02 | 24.20K |
| 2026-06-12 | BRL 8.02 | +2.69% | BRL 7.77 | BRL 8.02 | BRL 7.77 | 19.20K |
| 2026-06-11 | BRL 7.81 | +0.64% | BRL 7.66 | BRL 7.89 | BRL 7.60 | 17.90K |
| 2026-06-10 | BRL 7.76 | -1.77% | BRL 8.08 | BRL 8.08 | BRL 7.68 | 16.70K |
| 2026-06-09 | BRL 7.90 | -0.63% | BRL 8.01 | BRL 8.02 | BRL 7.60 | 320.10K |
| 2026-06-08 | BRL 7.95 | -1.85% | BRL 8.11 | BRL 8.39 | BRL 7.95 | 262.60K |
| 2026-06-05 | BRL 8.10 | -3.69% | BRL 8.52 | BRL 8.52 | BRL 8.00 | 166.40K |
| 2026-06-03 | BRL 8.41 | -3.89% | BRL 8.71 | BRL 8.71 | BRL 8.41 | 9.40K |
| 2026-06-02 | BRL 8.75 | +1.04% | BRL 8.60 | BRL 8.75 | BRL 8.60 | 14.00K |
| 2026-06-01 | BRL 8.66 | -0.23% | BRL 8.65 | BRL 8.71 | BRL 8.47 | 115.80K |
| 2026-05-29 | BRL 8.68 | +2.36% | BRL 8.52 | BRL 8.68 | BRL 8.34 | 183.80K |
| 2026-05-28 | BRL 8.48 | +0.12% | BRL 8.49 | BRL 8.50 | BRL 8.39 | 25.30K |
| 2026-05-27 | BRL 8.47 | +0.24% | BRL 8.36 | BRL 8.59 | BRL 8.36 | 189.80K |