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 | -1.27 | -7.96737766625 | 15.94 | 15.99 | 14.43 | 31900 | 15.45634483 | CS |
| 4 | -0.46 | -3.0403172505 | 15.13 | 15.99 | 14.43 | 24839 | 15.54651532 | CS |
| 12 | 0.82 | 5.92057761733 | 13.85 | 15.99 | 12.6 | 37176 | 14.68745928 | CS |
| 26 | 1.18 | 8.74722016308 | 13.49 | 15.99 | 10.81 | 41395 | 13.4883289 | CS |
| 52 | -2.63 | -15.2023121387 | 17.3 | 17.31 | 10.81 | 60149 | 13.90845337 | CS |
| 156 | -12.22 | -45.4444031238 | 26.89 | 31.47 | 10.81 | 65891 | 20.87483306 | CS |
| 260 | -0.33 | -2.2 | 15 | 31.47 | 10.81 | 63230 | 20.60699709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 14.67 | -0.32 | -2.13 | 14.82 | 14.92 | 14.43 | 21800 |
| 1742506200 | 14.99 | -0.4 | -2.60 | 15.38 | 15.43 | 14.81 | 40300 |
| 1742419800 | 15.39 | -0.27 | -1.72 | 15.5 | 15.64 | 15.04 | 34000 |
| 1742333400 | 15.66 | -0.03 | -0.19 | 15.69 | 15.82 | 15.39 | 19500 |
| 1742247000 | 15.69 | -0.11 | -0.70 | 15.81 | 15.99 | 15.46 | 50000 |
| 1741987800 | 15.8 | -0.13 | -0.82 | 15.94 | 15.95 | 15.68 | 15700 |
| 1741901400 | 15.93 | 0.14 | 0.89 | 15.64 | 15.94 | 15.64 | 19700 |
| 1741814940 | 15.79 | 0.13 | 0.83 | 15.52 | 15.85 | 15.52 | 11500 |
| 1741728600 | 15.66 | 0.11 | 0.71 | 15.26 | 15.93 | 15.26 | 19200 |
| 1741642140 | 15.55 | 0.33 | 2.17 | 15.32 | 15.67 | 15.2 | 12700 |
| 1741382940 | 15.22 | -0.38 | -2.44 | 15.58 | 15.74 | 15.22 | 15700 |
| 1741296540 | 15.6 | -0.25 | -1.58 | 15.89 | 15.89 | 15.34 | 24700 |
| 1741210140 | 15.85 | 0.15 | 0.96 | 15.5 | 15.87 | 15.1 | 11800 |
| 1740778200 | 15.7 | -0.1 | -0.63 | 15.99 | 15.99 | 15.44 | 18200 |
| 1740691740 | 15.8 | 0.2 | 1.28 | 15.39 | 15.96 | 15.37 | 35400 |
| 1740605400 | 15.6 | -0.04 | -0.26 | 15.43 | 15.93 | 15.4 | 25200 |
| 1740519000 | 15.64 | 0.27 | 1.76 | 15.32 | 15.89 | 15.31 | 28800 |
| 1740432540 | 15.37 | 0.06 | 0.39 | 15.31 | 15.73 | 15.31 | 25400 |
| 1740173400 | 15.31 | 0.12 | 0.79 | 15.13 | 15.31 | 15.01 | 39300 |
| 1740087000 | 15.19 | 0.22 | 1.47 | 14.97 | 15.2 | 14.8 | 26400 |
| 1740000540 | 14.97 | -0.1 | -0.66 | 15.14 | 15.14 | 14.82 | 19900 |
| 1739914140 | 15.07 | 0.03 | 0.20 | 15.1 | 15.1 | 14.73 | 25400 |
| 1739827800 | 15.04 | 0.32 | 2.17 | 14.69 | 15.26 | 14.55 | 24400 |
| 1739568600 | 14.72 | -0.1 | -0.67 | 14.86 | 14.86 | 14.44 | 12700 |
| 1739482140 | 14.82 | 1.03 | 7.47 | 13.66 | 15.05 | 13.66 | 499400 |
| 1739395740 | 13.79 | -0.08 | -0.58 | 13.76 | 14.05 | 13.76 | 10300 |
| 1739309400 | 13.87 | -0.03 | -0.22 | 13.78 | 14.2 | 13.62 | 18800 |
| 1739222940 | 13.9 | -0.1 | -0.71 | 14.06 | 14.08 | 13.7 | 11700 |
| 1738963800 | 14 | -0.1 | -0.71 | 14.09 | 14.19 | 13.86 | 12100 |
| 1738877340 | 14.1 | -0.44 | -3.03 | 14.4 | 14.51 | 13.16 | 35900 |
| 1738790940 | 14.54 | -0.46 | -3.07 | 15 | 15 | 14.22 | 34200 |
| 1738704600 | 15 | 0.02 | 0.13 | 14.97 | 15 | 14.83 | 21100 |
| 1738618200 | 14.98 | 0.08 | 0.54 | 14.88 | 14.98 | 14.7 | 18800 |
| 1738358940 | 14.9 | -0.1 | -0.67 | 15.04 | 15.05 | 14.5 | 24300 |
| 1738272540 | 15 | 0.4 | 2.74 | 14.6 | 15 | 14.6 | 23500 |
| 1738186200 | 14.6 | -0.4 | -2.67 | 14.79 | 15.05 | 14.6 | 39200 |
| 1738099740 | 15 | 0.1 | 0.67 | 14.9 | 15.15 | 14.7 | 176500 |
| 1738013340 | 14.9 | 0.71 | 5.00 | 14.05 | 14.95 | 13.97 | 47400 |
| 1737754200 | 14.19 | 0.19 | 1.36 | 14 | 14.59 | 14 | 38900 |
| 1737667740 | 14 | 0.43 | 3.17 | 13.47 | 14 | 13.47 | 25100 |
| 1737581400 | 13.57 | 0 | 0.00 | 13.57 | 13.57 | 13.57 | 0 |
| 1737495000 | 13.57 | 0.01 | 0.07 | 13.44 | 13.83 | 13.44 | 11800 |
| 1737408600 | 13.56 | -0.24 | -1.74 | 13.57 | 13.8 | 13.51 | 14100 |
| 1737149400 | 13.8 | 0.64 | 4.86 | 13.08 | 13.8 | 13.08 | 23700 |
| 1737062940 | 13.16 | 0.3 | 2.33 | 12.77 | 13.35 | 12.77 | 20400 |
| 1736976540 | 12.86 | 0.16 | 1.26 | 13 | 13.2 | 12.86 | 36100 |
| 1736890140 | 12.7 | 0.03 | 0.24 | 12.63 | 13.19 | 12.6 | 15600 |
| 1736803740 | 12.67 | -0.1 | -0.78 | 12.81 | 13.23 | 12.64 | 19600 |
| 1736544540 | 12.77 | -0.48 | -3.62 | 13.7 | 13.7 | 12.77 | 29600 |
| 1736458140 | 13.25 | -0.36 | -2.65 | 13.53 | 14.05 | 13.25 | 23400 |
| 1736371740 | 13.61 | -0.1 | -0.73 | 13.75 | 13.99 | 13.61 | 21000 |
| 1736285400 | 13.71 | 0.02 | 0.15 | 13.72 | 13.94 | 13.71 | 9500 |
| 1736198940 | 13.69 | -0.77 | -5.33 | 14.32 | 14.32 | 13.65 | 28800 |
| 1735939740 | 14.46 | 0.62 | 4.48 | 13.84 | 14.56 | 13.55 | 78200 |
| 1735853400 | 13.84 | -0.22 | -1.56 | 13.95 | 14.19 | 13.64 | 28600 |
| 1735594200 | 14.06 | 0.07 | 0.50 | 13.89 | 14.4 | 13.88 | 71900 |
| 1735334940 | 13.99 | 0.29 | 2.12 | 13.85 | 13.99 | 13.4 | 19300 |
| 1735248540 | 13.7 | 0.48 | 3.63 | 13.13 | 13.7 | 13.09 | 14200 |
| 1734989340 | 13.22 | -0.03 | -0.23 | 13.12 | 13.26 | 12.89 | 13200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
