Terra Santa Propriedades Agricolas S.A. (LAND3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.25 | 14.96 | 14.16 | 60420 | 14.31849057 | CS |
| 4 | -1.37 | -8.77080665813 | 15.62 | 15.77 | 14 | 59480 | 14.62212929 | CS |
| 12 | -0.75 | -5 | 15 | 16.39 | 14 | 57571 | 15.1118493 | CS |
| 26 | -1.6 | -10.094637224 | 15.85 | 18.99 | 12 | 69957 | 14.95697505 | CS |
| 52 | -9.91 | -41.0182119205 | 24.16 | 25.63 | 12 | 79643 | 17.64207109 | CS |
| 156 | -0.75 | -5 | 15 | 31.47 | 12 | 65437 | 21.89793427 | CS |
| 260 | -0.75 | -5 | 15 | 31.47 | 12 | 65437 | 21.89793427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 14.25 | 0.01 | 0.07 | 14.57 | 14.57 | 14.16 | 27300 |
| 1721338200 | 14.24 | -0.25 | -1.73 | 14.66 | 14.66 | 14.19 | 33100 |
| 1721251800 | 14.49 | -0.25 | -1.70 | 14.93 | 14.95 | 14.45 | 26200 |
| 1721165340 | 14.74 | 0.18 | 1.24 | 14.59 | 14.96 | 14.36 | 23400 |
| 1721079000 | 14.56 | 0.33 | 2.32 | 14.5 | 14.69 | 14.32 | 23200 |
| 1720819800 | 14.23 | -0.01 | -0.07 | 14.25 | 14.74 | 14.22 | 196200 |
| 1720733400 | 14.24 | 0.24 | 1.71 | 14.24 | 14.27 | 14.07 | 38500 |
| 1720647000 | 14 | -0.23 | -1.62 | 14.23 | 14.39 | 14 | 66500 |
| 1720560540 | 14.23 | 0.03 | 0.21 | 14.23 | 14.5 | 14.04 | 49400 |
| 1720474200 | 14.2 | -0.43 | -2.94 | 14.94 | 14.94 | 14.2 | 55800 |
| 1720215000 | 14.63 | -0.57 | -3.75 | 15.58 | 15.58 | 14.63 | 73500 |
| 1720128540 | 15.2 | 0.35 | 2.36 | 14.67 | 15.43 | 14.67 | 54300 |
| 1720042200 | 14.85 | 0.15 | 1.02 | 14.69 | 14.97 | 14.49 | 56300 |
| 1719955800 | 14.7 | 0.35 | 2.44 | 14.47 | 14.72 | 14.17 | 30400 |
| 1719869400 | 14.35 | -0.05 | -0.35 | 14.52 | 14.61 | 14.22 | 47400 |
| 1719610200 | 14.4 | -0.5 | -3.36 | 14.81 | 15.02 | 14.35 | 69700 |
| 1719523800 | 14.9 | 0.1 | 0.68 | 14.93 | 15.01 | 14.73 | 16200 |
| 1719437400 | 14.8 | -0.57 | -3.71 | 15.14 | 15.14 | 14.65 | 69400 |
| 1719351000 | 15.37 | 0.25 | 1.65 | 15.09 | 15.46 | 15.04 | 14500 |
| 1719264600 | 15.12 | -0.5 | -3.20 | 15.72 | 15.77 | 15.12 | 201600 |
| 1719005400 | 15.62 | 0.12 | 0.77 | 15.62 | 15.62 | 15.01 | 44000 |
| 1718918940 | 15.5 | 0.35 | 2.31 | 15.39 | 15.69 | 14.91 | 222200 |
| 1718832540 | 15.15 | 0.33 | 2.23 | 15.36 | 15.36 | 14.82 | 24400 |
| 1718746200 | 14.82 | -1.03 | -6.50 | 15.8 | 15.89 | 14.82 | 51200 |
| 1718659800 | 15.85 | -0.06 | -0.38 | 15.85 | 15.94 | 15.4 | 158300 |
| 1718400600 | 15.91 | -0.44 | -2.69 | 15.86 | 16.149999 | 15.57 | 169100 |
| 1718314200 | 16.35 | 0.53 | 3.35 | 15.99 | 16.35 | 15.5 | 30400 |
| 1718227800 | 15.82 | 0.02 | 0.13 | 15.81 | 15.99 | 15.21 | 45700 |
| 1718141400 | 15.8 | -0.25 | -1.56 | 16.04 | 16.04 | 15.79 | 38700 |
| 1718055000 | 16.05 | 0.05 | 0.31 | 16.2 | 16.2 | 15.76 | 30900 |
| 1717795800 | 16 | 0.01 | 0.06 | 15.99 | 16 | 15.8 | 35400 |
| 1717709400 | 15.99 | 0.19 | 1.20 | 16.079999 | 16.16 | 15.79 | 34500 |
| 1717622940 | 15.8 | -0.1 | -0.63 | 15.8 | 16.059999 | 15.74 | 35800 |
| 1717536600 | 15.9 | 0 | 0.00 | 15.75 | 16.3 | 15.75 | 63300 |
| 1717450200 | 15.9 | 0.41 | 2.65 | 15.49 | 16.39 | 15.25 | 119600 |
| 1717191000 | 15.49 | 0.04 | 0.26 | 15.44 | 15.75 | 15.17 | 43700 |
| 1717018140 | 15.45 | 0.61 | 4.11 | 14.99 | 15.46 | 14.89 | 54900 |
| 1716931740 | 14.84 | 0.07 | 0.47 | 14.71 | 15.07 | 14.71 | 62500 |
| 1716845340 | 14.77 | -0.04 | -0.27 | 15.09 | 15.09 | 14.73 | 38800 |
| 1716586200 | 14.81 | -0.31 | -2.05 | 15.1 | 15.1 | 14.8 | 58700 |
| 1716499800 | 15.12 | -0.03 | -0.20 | 15.13 | 15.19 | 14.83 | 13900 |
| 1716413340 | 15.15 | 0.1 | 0.66 | 15.18 | 15.26 | 14.92 | 45400 |
| 1716327000 | 15.05 | 0.05 | 0.33 | 15.11 | 15.24 | 14.87 | 12700 |
| 1716240600 | 15 | 0.18 | 1.21 | 14.77 | 15.42 | 14.69 | 63700 |
| 1715981400 | 14.82 | -0.53 | -3.45 | 15.54 | 15.56 | 14.58 | 37900 |
| 1715895000 | 15.35 | 0.58 | 3.93 | 14.71 | 15.54 | 14.7 | 42600 |
| 1715808600 | 14.77 | 0.31 | 2.14 | 14.23 | 15.13 | 14.23 | 44000 |
| 1715722200 | 14.46 | -0.19 | -1.30 | 14.35 | 14.73 | 14.26 | 75600 |
| 1715635800 | 14.65 | -0.25 | -1.68 | 15 | 15.18 | 14.59 | 27800 |
| 1715376600 | 14.9 | -0.36 | -2.36 | 15.3 | 15.3 | 14.71 | 52000 |
| 1715290140 | 15.26 | 0.16 | 1.06 | 15.08 | 15.26 | 14.8 | 15500 |
| 1715203800 | 15.1 | -0.23 | -1.50 | 15.5 | 15.5 | 15.1 | 19700 |
| 1715117400 | 15.33 | -0.07 | -0.45 | 15.4 | 15.52 | 15 | 30200 |
| 1715031000 | 15.4 | -0.18 | -1.16 | 15.58 | 15.75 | 15.2 | 27000 |
| 1714771800 | 15.58 | 0.43 | 2.84 | 15.17 | 15.82 | 15.01 | 105100 |
| 1714685400 | 15.15 | -0.21 | -1.37 | 15.04 | 15.52 | 14.62 | 51900 |
| 1714512600 | 15.36 | 1.11 | 7.79 | 14.39 | 15.75 | 14.39 | 62000 |
| 1714426200 | 14.25 | -0.47 | -3.19 | 14.48 | 15 | 14.25 | 67400 |
| 1714167000 | 14.72 | -0.28 | -1.87 | 15 | 15.32 | 14.49 | 37000 |
| 1714080540 | 15 | -0.3 | -1.96 | 15.4 | 15.68 | 15 | 36700 |
| 1713994200 | 15.3 | -0.04 | -0.26 | 15.38 | 15.38 | 15.14 | 11200 |
| 1713907800 | 15.34 | 0.09 | 0.59 | 15.28 | 15.39 | 15.1 | 17600 |
| 1713821340 | 15.25 | 0.25 | 1.67 | 15.28 | 15.28 | 14.8 | 50000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
