NYSE · LND · stock
BrasilAgro - Brazilian Agricultural Real Estate Co (LND) stock price history
Every NYSE trading session of BrasilAgro - Brazilian Agricultural Real Estate Co from May 15, 2012 to Sep 29, 2026: 3,614 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
LND adjusted close, 2012 to 2026
- $5.94
- All time high, 2022
- $4.45
- 52 week high, $3.38 low
- 3,614
- Daily sessions since 2012
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
LND key facts
- BrasilAgro - Brazilian Agricultural Real Estate Co (LND) closed at $3.41 on Sep 29, 2026 on NYSE.
- LND's all time high close is $5.94, set on Apr 12, 2022; its all time low close is $1.24 on Jan 27, 2016.
- LND's 52 week range is $3.38 to $4.45.
- LND returned -13.5% over the year to Sep 29, 2026 and -5.8% over five years.
- Over ten years LND returned +74%, +5.7% a year compounded.
- LND's deepest drawdown was -58.3% from Jun 4, 2013 to Jan 27, 2016.
- DataCedar holds 3,614 daily sessions of LND history from May 15, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LND price chart, 2012 to 2026
LND returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -5.3% |
| 6 months | -14.1% |
| Year to date | -5.5% |
| 1 year | -13.5% |
| 3 years | -28.4% |
| 5 years | -5.8% |
| 10 years | +73.8% |
| Since May 15, 2012 | +60.4% |
| Compound annual growth, 14.4 years | +3.3% |
LND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.94 on Apr 12, 2022
- All time low close
- $1.24 on Jan 27, 2016
- 52 week high
- $4.45 on Mar 17, 2026
- 52 week low
- $3.38 on Sep 29, 2026
- Deepest drawdown
- -58.3% from Jun 4, 2013 to Jan 27, 2016, recovered Dec 23, 2019
- Best single session
- +26.4% on Feb 17, 2015
- Worst single session
- -18.0% on Feb 11, 2015
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2019, +25%
- Worst calendar year
- 2024, -27%
LND 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. 2012 starts on May 15, 2012; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.58 | $4.45 | $3.38 | $3.41 | -4.7% | 13.1M | 186 |
| 2025 | $3.60 | $4.03 | $3.47 | $3.58 | -0.8% | 9.7M | 250 |
| 2024 | $5.03 | $5.07 | $3.52 | $3.61 | -27.2% | 11.7M | 252 |
| 2023 | $4.61 | $5.21 | $3.77 | $4.96 | +3.9% | 12.6M | 250 |
| 2022 | $3.65 | $7.02 | $3.10 | $4.77 | +23.6% | 19.8M | 251 |
| 2021 | $3.34 | $4.50 | $2.53 | $3.86 | +17.3% | 5.3M | 252 |
| 2020 | $3.01 | $3.52 | $1.59 | $3.29 | +8.2% | 1.6M | 253 |
| 2019 | $2.45 | $3.07 | $2.21 | $3.04 | +25.2% | 1.6M | 252 |
| 2018 | $2.16 | $2.71 | $1.99 | $2.43 | +14.9% | 2.2M | 251 |
| 2017 | $1.96 | $2.75 | $1.80 | $2.12 | +9.7% | 1.6M | 251 |
| 2016 | $1.63 | $2.31 | $1.21 | $1.93 | +17.0% | 1.5M | 252 |
| 2015 | $1.68 | $2.21 | $1.41 | $1.65 | -1.3% | 436.5K | 252 |
| 2014 | $2.28 | $2.68 | $1.41 | $1.67 | -25.0% | 1.1M | 252 |
| 2013 | $2.70 | $3.01 | $2.12 | $2.23 | -17.5% | 981.6K | 252 |
| 2012 | $2.13 | $3.00 | $1.77 | $2.70 | n/a | 543.2K | 158 |
LND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.41 | -10.3% |
| August 2026 | $3.80 | +1.3% |
| July 2026 | $3.75 | +5.0% |
| June 2026 | $3.57 | -5.3% |
| May 2026 | $3.77 | -1.0% |
| April 2026 | $3.81 | -9.9% |
| March 2026 | $4.23 | +0.2% |
| February 2026 | $4.22 | +5.0% |
| January 2026 | $4.02 | +12.3% |
| December 2025 | $3.58 | -4.5% |
| November 2025 | $3.75 | +0.8% |
| October 2025 | $3.72 | -4.1% |
About the LND data
Daily bars. 3,614 sessions from May 15, 2012 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- LMND Lemonade, Inc.
- LMT Lockheed Martin Corp.
- LNC Lincoln National Corp.
- LNC$D Lincoln National Corporation Depositary Shares Each Representing a 1/1,000th Interest in a Share of 9.000% Non-Cumulative Preferred Stock, Series D
- LNG Cheniere Energy, Inc.
- LNN Lindsay Corp.
- LOAR Loar Holdings Inc.
- LOB Live Oak Bancshares, Inc.
Common questions
LND share price history
