BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
LND Historical Performance
Short-Term Returns
LND Stock Price Trajectory (2012–2026)
As of May 8, 2026, BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND) trades at $3.83, representing a +5.5% return over the past year. The stock has delivered a -4.9% total return over five years (-10.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9.82 on April 11, 2022. From this peak, LND has corrected -61.0%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CRESY (+4.7% 1Y), AGRO (+55.3% 1Y), and FPI (+5.6% 1Y), LND has underperformed the peer group average. Compare LND vs CRESY →
LND Historical Price Data (2025–2026)
Showing 30 of 3,515 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.83 | 3.88 | 3.77 | 3.83 | 133K | -0.26% |
| 2026-05-06 | 3.96 | 3.96 | 3.84 | 3.84 | 31K | -2.54% |
| 2026-05-05 | 3.89 | 3.96 | 3.84 | 3.94 | 73K | +2.87% |
| 2026-05-04 | 3.90 | 3.90 | 3.79 | 3.83 | 76K | -1.29% |
| 2026-05-01 | 3.85 | 3.98 | 3.83 | 3.88 | 32K | +1.84% |
| 2026-04-30 | 3.81 | 3.86 | 3.76 | 3.81 | 127K | +0.26% |
| 2026-04-29 | 3.80 | 3.83 | 3.74 | 3.80 | 132K | -1.04% |
| 2026-04-28 | 3.83 | 3.86 | 3.77 | 3.84 | 118K | -0.78% |
| 2026-04-27 | 4.04 | 4.10 | 3.86 | 3.87 | 150K | -4.44% |
| 2026-04-24 | 4.02 | 4.05 | 3.98 | 4.05 | 88K | +1.00% |
| 2026-04-23 | 4.04 | 4.09 | 4.01 | 4.01 | 108K | -0.99% |
| 2026-04-22 | 4.06 | 4.11 | 4.04 | 4.05 | 90K | 0.00% |
| 2026-04-21 | 4.01 | 4.10 | 4.01 | 4.05 | 73K | +0.75% |
| 2026-04-20 | 4.08 | 4.10 | 4.02 | 4.02 | 49K | -1.71% |
| 2026-04-17 | 4.13 | 4.17 | 4.09 | 4.09 | 156K | +0.25% |
| 2026-04-16 | 4.13 | 4.15 | 4.07 | 4.08 | 56K | -0.97% |
| 2026-04-15 | 4.13 | 4.14 | 4.09 | 4.12 | 41K | -0.48% |
| 2026-04-14 | 4.20 | 4.22 | 4.12 | 4.14 | 69K | -0.48% |
| 2026-04-13 | 4.13 | 4.19 | 4.10 | 4.16 | 43K | +0.97% |
| 2026-04-10 | 4.18 | 4.20 | 4.11 | 4.12 | 47K | -1.44% |
| 2026-04-09 | 4.16 | 4.21 | 4.10 | 4.18 | 110K | +1.21% |
| 2026-04-08 | 4.11 | 4.17 | 4.09 | 4.13 | 90K | +1.72% |
| 2026-04-07 | 4.12 | 4.12 | 4.00 | 4.06 | 165K | -1.69% |
| 2026-04-06 | 4.14 | 4.17 | 4.07 | 4.13 | 98K | +0.73% |
| 2026-04-02 | 4.03 | 4.10 | 4.00 | 4.10 | 83K | 0.00% |
| 2026-04-01 | 4.22 | 4.22 | 4.09 | 4.10 | 162K | -3.07% |
| 2026-03-31 | 4.14 | 4.26 | 4.10 | 4.23 | 289K | +3.68% |
| 2026-03-30 | 3.97 | 4.15 | 3.97 | 4.08 | 261K | +2.77% |
| 2026-03-27 | 3.92 | 4.04 | 3.90 | 3.97 | 57K | +1.28% |
| 2026-03-26 | 3.98 | 4.02 | 3.92 | 3.92 | 84K | -1.75% |
See LND's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LND Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LND vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonLND — Frequently Asked Questions
Quick answers to the most common questions about buying LND stock.
How has LND stock performed recently?
LND returned +5.5% over the past year, beating its 5-year annualized CAGR of -10.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is LND's all-time high price?
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas reached $9.82 on 2022-04-11. The 52-week high is $4.43. Current 1-year return of +5.5% places the stock closer to historical peaks.
Where can I download LND historical price data?
This page provides LND daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.