Terra Santa Propriedades Agricolas SA LAND3
BMFBOVESPA · Brezilya · Finans
BRL 9,08-0,12 (-%1,30)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 9,08 | -%1,30 | BRL 9,23 | BRL 9,41 | BRL 9,02 | 32,40K |
| 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 |