B3 · LAND3 · stock
Terra Santa Propriedades Agrícolas S.A. (LAND3) stock price history
Every B3 trading session of Terra Santa Propriedades Agrícolas S.A. from Aug 10, 2021 to Sep 28, 2026: 1,282 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LAND3 adjusted close, 2021 to 2026
- R$29.35
- All time high, 2023
- R$10.48
- 52 week high, R$7.05 low
- 1,282
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LAND3 key facts
- Terra Santa Propriedades Agrícolas S.A. (LAND3) closed at R$9.26 on Sep 28, 2026 on B3.
- LAND3's all time high close is R$29.35, set on Feb 15, 2023; its all time low close is R$7.26 on Oct 29, 2025.
- LAND3's 52 week range is R$7.05 to R$10.48.
- LAND3 returned +4.0% over the year to Sep 28, 2026 and -42.0% over five years.
- Since Aug 10, 2021 LAND3 returned -32%, -7.2% a year compounded.
- LAND3's deepest drawdown was -75.3% from Feb 15, 2023 to Oct 29, 2025.
- DataCedar holds 1,282 daily sessions of LAND3 history from Aug 10, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LAND3 price chart, 2021 to 2026
LAND3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +9.8% |
| 6 months | +11.4% |
| Year to date | +10.2% |
| 1 year | +4.0% |
| 3 years | -58.6% |
| 5 years | -42.0% |
| 10 years | n/a |
| Since Aug 10, 2021 | -31.8% |
| Compound annual growth, 5.1 years | -7.2% |
LAND3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$29.35 on Feb 15, 2023
- All time low close
- R$7.26 on Oct 29, 2025
- 52 week high
- R$10.48 on Sep 9, 2026
- 52 week low
- R$7.05 on Oct 30, 2025
- Deepest drawdown
- -75.3% from Feb 15, 2023 to Oct 29, 2025, not yet recovered
- Best single session
- +14.1% on Jun 23, 2026
- Worst single session
- -8.7% on Apr 28, 2025
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, +29%
- Worst calendar year
- 2025, -40%
LAND3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 10, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.59 | R$10.48 | R$7.25 | R$9.26 | +10.2% | 13.2M | 185 |
| 2025 | R$13.88 | R$15.91 | R$7.05 | R$8.40 | -39.9% | 15.3M | 250 |
| 2024 | R$16.87 | R$18.78 | R$10.75 | R$13.99 | -17.2% | 16.5M | 251 |
| 2023 | R$26.91 | R$29.71 | R$15.54 | R$16.90 | -37.7% | 22.4M | 248 |
| 2022 | R$21.31 | R$29.27 | R$16.61 | R$27.15 | +28.9% | 10.8M | 250 |
| 2021 | R$13.71 | R$21.54 | R$12.46 | R$21.06 | n/a | 5.7M | 98 |
LAND3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$9.26 | +5.8% |
| August 2026 | R$8.75 | -4.0% |
| July 2026 | R$9.11 | +9.8% |
| June 2026 | R$8.30 | -4.4% |
| May 2026 | R$8.68 | -1.4% |
| April 2026 | R$8.80 | +0.8% |
| March 2026 | R$8.73 | -2.7% |
| February 2026 | R$8.97 | +7.8% |
| January 2026 | R$8.32 | -1.0% |
| December 2025 | R$8.40 | +4.0% |
| November 2025 | R$8.08 | +8.6% |
| October 2025 | R$7.44 | -16.6% |
About the LAND3 data
Daily bars. 1,282 sessions from Aug 10, 2021 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LAND3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- L1YG34 Lloyds Banking Group plc
- L2IV34 LivaNova PLC
- L2RN34 Stride, Inc.
- L2SC34 Lattice Semiconductor Corporation
- LASC11 Legatus Shoppings Fundo De Investimento Imobiliario - FII
- LAVV3 Lavvi Empreendimentos Imobiliários S.A.
- LEVE3 MAHLE Metal Leve S.A.
- LIFE11 Life Capital Partners Fundo De Investimentos Imobiliarios
Common questions
LAND3 share price history
