Terra Santa Propriedades Agricolas S.A. (LAND3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 11.59 | -0.54 | -4.45 | 12.13 | 12.28 | 11.59 | 804 |
| 1731360540 | 12.13 | -0.25 | -2.02 | 12.4 | 12.4 | 12.13 | 238 |
| 1731101400 | 12.38 | 0.13 | 1.06 | 12.13 | 12.39 | 12.13 | 215 |
| 1731014940 | 12.25 | -0.17 | -1.37 | 12.45 | 12.6 | 12.25 | 150 |
| 1730928600 | 12.42 | 0 | 0.00 | 12.31 | 12.43 | 12.17 | 256 |
| 1730842200 | 12.42 | -0.14 | -1.11 | 12.48 | 12.69 | 12.42 | 67 |
| 1730755800 | 12.56 | 0.21 | 1.70 | 12.67 | 12.83 | 12.56 | 438 |
| 1730496600 | 12.35 | -0.13 | -1.04 | 12.73 | 12.77 | 12.35 | 127 |
| 1730410200 | 12.48 | -0.33 | -2.58 | 12.75 | 12.86 | 12.48 | 263 |
| 1730323800 | 12.81 | -0.39 | -2.95 | 12.93 | 13.48 | 12.75 | 617 |
| 1730237340 | 13.2 | -0.09 | -0.68 | 13.02 | 13.38 | 13.02 | 489 |
| 1730151000 | 13.29 | 0.09 | 0.68 | 13.18 | 13.59 | 13.18 | 398 |
| 1729891800 | 13.2 | -0.44 | -3.23 | 13.12 | 13.32 | 12.93 | 203 |
| 1729805400 | 13.64 | 0.32 | 2.40 | 13.5 | 13.64 | 12.68 | 637 |
| 1729719000 | 13.32 | -0.04 | -0.30 | 13.7 | 13.71 | 13.22 | 390 |
| 1729632600 | 13.36 | -0.05 | -0.37 | 13.19 | 13.65 | 12.89 | 435 |
| 1729546140 | 13.41 | -0.1 | -0.74 | 13.64 | 13.64 | 13.38 | 471 |
| 1729287000 | 13.51 | 0.16 | 1.20 | 13.34 | 13.57 | 13.34 | 121 |
| 1729200540 | 13.35 | 0.11 | 0.83 | 12.89 | 13.47 | 12.68 | 974 |
| 1729114140 | 13.24 | -0.03 | -0.23 | 13.54 | 13.56 | 13.11 | 358 |
| 1729027740 | 13.27 | -0.37 | -2.71 | 13.31 | 13.51 | 13.27 | 144 |
| 1728941340 | 13.64 | 0.53 | 4.04 | 12.84 | 13.64 | 12.84 | 309 |
| 1728682200 | 13.11 | 0.32 | 2.50 | 12.56 | 13.36 | 12.56 | 462 |
| 1728595740 | 12.79 | -0.1 | -0.78 | 12.87 | 13.04 | 12.72 | 393 |
| 1728509400 | 12.89 | -0.11 | -0.85 | 13.19 | 13.26 | 12.83 | 291 |
| 1728422940 | 13 | 0.17 | 1.33 | 12.84 | 13.11 | 12.59 | 423 |
| 1728336600 | 12.83 | 0.25 | 1.99 | 13.1 | 13.1 | 12.68 | 652 |
| 1728077400 | 12.58 | -0.32 | -2.48 | 12.55 | 12.82 | 12.55 | 173 |
| 1727991000 | 12.9 | 0.2 | 1.57 | 12.98 | 12.98 | 12.24 | 1223 |
| 1727904540 | 12.7 | 0.46 | 3.76 | 12.33 | 13.06 | 12.2 | 666 |
| 1727818200 | 12.24 | -0.26 | -2.08 | 12.2 | 12.33 | 12.11 | 397 |
| 1727731800 | 12.5 | -0.52 | -3.99 | 12.75 | 13.06 | 12.32 | 408 |
| 1727472600 | 13.02 | 0.26 | 2.04 | 12.76 | 13.07 | 12.41 | 908 |
| 1727386140 | 12.76 | -0.16 | -1.24 | 12.7 | 12.88 | 12.59 | 552 |
| 1727299740 | 12.92 | 0.02 | 0.16 | 12.89 | 12.99 | 12.76 | 239 |
| 1727213400 | 12.9 | -0.37 | -2.79 | 13.1 | 13.52 | 12.9 | 344 |
| 1727127000 | 13.27 | -0.65 | -4.67 | 13.64 | 13.64 | 13.08 | 949 |
| 1726867800 | 13.92 | 0.12 | 0.87 | 13.55 | 13.92 | 13.53 | 871 |
| 1726781400 | 13.8 | -0.22 | -1.57 | 13.9 | 14.05 | 13.7 | 708 |
| 1726695000 | 14.02 | 0 | 0.00 | 14.15 | 14.3 | 13.93 | 274 |
| 1726608600 | 14.02 | -0.47 | -3.24 | 14 | 14.34 | 13.94 | 700 |
| 1726522200 | 14.49 | 0.93 | 6.86 | 13.28 | 14.49 | 13.28 | 2522 |
| 1726263000 | 13.56 | 0.69 | 5.36 | 12.8 | 13.71 | 12.8 | 1655 |
| 1726176540 | 12.87 | 0.06 | 0.47 | 12.78 | 13 | 12.66 | 1022 |
| 1726090140 | 12.81 | 0.39 | 3.14 | 12.15 | 12.81 | 12.14 | 2443 |
| 1726003740 | 12.42 | 0.46 | 3.85 | 12.05 | 12.57 | 11.95 | 1122 |
| 1725917400 | 11.96 | -0.19 | -1.56 | 12.13 | 12.41 | 11.69 | 1447 |
| 1725658200 | 12.15 | -0.03 | -0.25 | 12.15 | 12.38 | 12.15 | 250 |
| 1725571800 | 12.18 | 0.06 | 0.50 | 12.12 | 12.47 | 12.12 | 678 |
| 1725485400 | 12.12 | -0.19 | -1.54 | 12.29 | 12.41 | 12.12 | 1061 |
| 1725399000 | 12.31 | -0.34 | -2.69 | 12.74 | 12.95 | 12.31 | 1152 |
| 1725312600 | 12.65 | -0.14 | -1.09 | 12.53 | 13.14 | 12.53 | 1554 |
| 1725053400 | 12.79 | -0.19 | -1.46 | 12.58 | 13.09 | 12.29 | 2764 |
| 1724967000 | 12.98 | -0.88 | -6.35 | 14.09 | 14.24 | 11.91 | 10966 |
| 1724880600 | 13.86 | -0.65 | -4.48 | 14.21 | 14.21 | 13.66 | 3970 |
| 1724794140 | 14.51 | -0.19 | -1.29 | 14.6 | 15.1 | 13.62 | 8577 |
| 1724707740 | 14.7 | 1.75 | 13.51 | 13.56 | 15.1 | 13 | 13384 |
| 1724448600 | 12.95 | 0.69 | 5.63 | 12.58 | 13.23 | 12.58 | 474 |
| 1724362140 | 12.26 | -0.3 | -2.39 | 12.57 | 12.57 | 12.26 | 403 |
| 1724275740 | 12.56 | 0.56 | 4.67 | 12.26 | 12.56 | 12.26 | 339 |
| 1724189340 | 12 | 0 | 0.00 | 12.2 | 12.73 | 12 | 560 |
| 1724102940 | 12 | -0.17 | -1.40 | 12.05 | 12.3 | 11.88 | 700 |
| 1723843800 | 12.17 | -0.62 | -4.85 | 13.07 | 13.07 | 12.1 | 892 |
| 1723757340 | 12.79 | -0.4 | -3.03 | 13.64 | 13.64 | 12.65 | 660 |
| 1723671000 | 13.19 | 0.04 | 0.30 | 13.48 | 13.52 | 13.01 | 468 |
| 1723584600 | 13.15 | -0.22 | -1.65 | 13.75 | 13.75 | 13.15 | 435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
