BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
LNDNYSEConsumer Defensive● Active
$3.65
$-0.03(-0.68%)
Market Cap$363098348
P/E Ratio—
52W High$4.45
52W Low$3.47
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas（LND）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lnd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.82
Apr 11, 2022
-62.9% from here
5-Year Low5Y
$3.47
Nov 21, 2025
+5.0% from low
IPO Priceadj.
$3.86
May 15, 2012
-5.6% since IPO
1 Year Ago
$3.88
Jun 9, 2025
-6.1% in 1Y
5 Years Ago
$6.58
Jun 8, 2021
-44.6% in 5Y
10 Years Ago
$3.33
Jun 8, 2016
+9.5% in 10Y
Historical Price Data · LND
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.70 | $3.70 | $3.64 | $3.64 | $3.64 | 60K | -1.76% |
| Jun 5, 2026 | $3.72 | $3.73 | $3.67 | $3.67 | $3.67 | 95K | -1.34% |
| Jun 4, 2026 | $3.75 | $3.79 | $3.75 | $3.78 | $3.78 | 70K | +0.80% |
| Jun 3, 2026 | $3.81 | $3.81 | $3.71 | $3.74 | $3.74 | 44K | -1.84% |
| Jun 2, 2026 | $3.83 | $3.86 | $3.78 | $3.84 | $3.84 | 77K | +0.26% |
| Jun 1, 2026 | $3.74 | $3.81 | $3.73 | $3.81 | $3.81 | 21K | +1.87% |
| May 29, 2026 | $3.80 | $3.80 | $3.75 | $3.77 | $3.77 | 55K | -0.79% |
| May 28, 2026 | $3.82 | $3.82 | $3.80 | $3.81 | $3.81 | 21K | -0.26% |
| May 27, 2026 | $3.83 | $3.87 | $3.80 | $3.81 | $3.81 | 103K | -0.52% |
| May 26, 2026 | $3.87 | $3.87 | $3.79 | $3.83 | $3.83 | 54K | -1.03% |
| May 22, 2026 | $3.83 | $3.83 | $3.77 | $3.81 | $3.81 | 38K | -0.52% |
| May 21, 2026 | $3.80 | $3.88 | $3.78 | $3.88 | $3.88 | 78K | +2.11% |
| May 20, 2026 | $3.75 | $3.82 | $3.74 | $3.79 | $3.79 | 56K | +1.07% |
| May 19, 2026 | $3.73 | $3.79 | $3.69 | $3.72 | $3.72 | 79K | -0.27% |
| May 18, 2026 | $3.75 | $3.76 | $3.67 | $3.75 | $3.75 | 72K | +0.00% |
| May 15, 2026 | $3.73 | $3.77 | $3.71 | $3.73 | $3.73 | 62K | +0.00% |
| May 14, 2026 | $3.79 | $3.82 | $3.76 | $3.81 | $3.81 | 34K | +0.53% |
| May 13, 2026 | $3.84 | $3.85 | $3.72 | $3.74 | $3.74 | 45K | -2.60% |
| May 12, 2026 | $3.84 | $3.86 | $3.79 | $3.82 | $3.82 | 90K | -0.52% |
| May 11, 2026 | $3.83 | $3.88 | $3.83 | $3.85 | $3.85 | 52K | +0.52% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LND
Jan 1 → Dec 31 · 6 years2026+1.5%$3.58 → $3.63
+1.5%
2025-0.6%$3.60 → $3.58
-0.6%
2024-32.5%$5.35 → $3.61
-32.5%
2023-4.0%$5.50 → $5.28
-4.0%
2022+11.6%$5.10 → $5.69
+11.6%
2021-17.4%$6.54 → $5.40
-17.4%
Best Year2022 · +11.6%
Worst Year2024 · -32.5%
Positive Years2 / 6
Avg Annual Return-6.9%
6Y Total Return-44.4%
6Y CAGR~-9.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.94+0.00%
Mkt Cap $954.5B
Costco Wholesale Corporation
COST
$974.23+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.51+0.00%
Mkt Cap $342.1B
The Procter & Gamble Company
PG
$145.75+0.00%
Mkt Cap $339.4B
Philip Morris International Inc.
PM
$175.50+0.00%
Mkt Cap $273.5B
PepsiCo, Inc.
PEP
$140.74+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.61+0.00%
Mkt Cap $152.1B
British American Tobacco p.l.c.
BTI
$59.77+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$56.06+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.55+0.00%
Mkt Cap $119.5BWhat If You Invested in LND?
If you invested $1,000 in LND 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,095
Total Return+9.5%
CAGR~+0.9% / yr
Profit+$95
Based on Jun 8, 2016 · $3.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas（LND）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LND 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LND 历史股价FMP 日线复权 OHLCV