BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -8.4%
- 3M
- -2.5%
- YTD
- -2.0%
- 1Y
- -7.9%
- 3Y
- -14.3%
- 5Y
- -9.1%
Loading 10-year price history...
LND Historical Performance
LND Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +26.9%
- 2013 annual price return
- -20.0%
- 2014 annual price return
- -26.7%
- 2015 annual price return
- -7.0%
- 2016 annual price return
- +15.2%
- 2017 annual price return
- +3.6%
- 2018 annual price return
- +16.2%
- 2019 annual price return
- +18.1%
- 2020 annual price return
- +4.6%
- 2021 annual price return
- +6.9%
- 2022 annual price return
- +11.8%
- 2023 annual price return
- -1.9%
- 2024 annual price return
- -31.8%
- 2025 annual price return
- -2.5%
- 2026 annual price return
- +4.7%
LND Stock Price Trajectory (2012–2026)
As of October 3, 2026, BrasilAgro - Companhia Brasileira de Propriedades Agrícolas (LND) trades at $3.51, representing a -7.9% return over the past year. The stock has delivered a +6.1% total return over five years (-9.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $9.82 on April 11, 2022. From this peak, LND has corrected -64.3%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CRESY (+21.2% 1Y), AGRO (+30.2% 1Y), and FPI (+4.8% 1Y), LND has underperformed the peer group average. Compare LND vs CRESY →
LND Historical Price Data · from 2012
Rows 1–50 of 3,616| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 3.44 | 3.53 | 3.44 | 3.51 | 53K | +2.33% |
| 2026-10-01 | 3.47 | 3.47 | 3.39 | 3.43 | 54K | -1.15% |
| 2026-09-30 | 3.44 | 3.50 | 3.44 | 3.47 | 58K | +1.76% |
| 2026-09-29 | 3.48 | 3.48 | 3.39 | 3.41 | 54K | -2.85% |
| 2026-09-28 | 3.52 | 3.52 | 3.44 | 3.51 | 82K | 0.00% |
| 2026-09-25 | 3.50 | 3.53 | 3.50 | 3.51 | 19K | -0.28% |
| 2026-09-24 | 3.52 | 3.56 | 3.49 | 3.52 | 82K | -0.56% |
| 2026-09-23 | 3.55 | 3.64 | 3.54 | 3.54 | 68K | -1.94% |
| 2026-09-22 | 3.56 | 3.65 | 3.56 | 3.61 | 51K | 0.00% |
| 2026-09-21 | 3.62 | 3.64 | 3.57 | 3.61 | 64K | +1.12% |
| 2026-09-18 | 3.58 | 3.60 | 3.57 | 3.57 | 33K | -0.56% |
| 2026-09-17 | 3.59 | 3.62 | 3.53 | 3.59 | 46K | 0.00% |
| 2026-09-16 | 3.57 | 3.62 | 3.56 | 3.59 | 18K | +0.28% |
| 2026-09-15 | 3.60 | 3.60 | 3.56 | 3.58 | 32K | -0.83% |
| 2026-09-14 | 3.65 | 3.65 | 3.58 | 3.61 | 68K | -2.70% |
| 2026-09-11 | 3.80 | 3.81 | 3.71 | 3.71 | 45K | -2.88% |
| 2026-09-10 | 3.77 | 3.85 | 3.76 | 3.82 | 57K | +0.79% |
| 2026-09-09 | 3.78 | 3.79 | 3.76 | 3.79 | 48K | -0.52% |
| 2026-09-08 | 3.82 | 3.84 | 3.80 | 3.81 | 60K | +0.53% |
| 2026-09-04 | 3.81 | 3.85 | 3.77 | 3.79 | 66K | -2.07% |
| 2026-09-03 | 3.83 | 3.87 | 3.77 | 3.87 | 79K | +1.04% |
| 2026-09-02 | 3.73 | 3.83 | 3.73 | 3.83 | 115K | +1.59% |
| 2026-09-01 | 3.79 | 3.79 | 3.76 | 3.77 | 32K | -0.79% |
| 2026-08-31 | 3.79 | 3.82 | 3.75 | 3.80 | 36K | -0.52% |
| 2026-08-28 | 3.76 | 3.83 | 3.69 | 3.82 | 73K | +2.96% |
| 2026-08-27 | 3.71 | 3.73 | 3.68 | 3.71 | 37K | -0.54% |
| 2026-08-26 | 3.73 | 3.76 | 3.70 | 3.73 | 53K | -0.80% |
| 2026-08-25 | 3.75 | 3.79 | 3.69 | 3.76 | 24K | -0.79% |
| 2026-08-24 | 3.73 | 3.82 | 3.71 | 3.79 | 113K | +0.53% |
| 2026-08-21 | 3.71 | 3.79 | 3.70 | 3.77 | 77K | +1.34% |
| 2026-08-20 | 3.61 | 3.73 | 3.58 | 3.72 | 49K | +3.05% |
| 2026-08-19 | 3.60 | 3.64 | 3.55 | 3.61 | 29K | +0.84% |
| 2026-08-18 | 3.60 | 3.61 | 3.53 | 3.58 | 47K | +0.56% |
| 2026-08-17 | 3.56 | 3.60 | 3.52 | 3.56 | 76K | -0.56% |
| 2026-08-14 | 3.59 | 3.60 | 3.51 | 3.58 | 133K | 0.00% |
| 2026-08-13 | 3.57 | 3.60 | 3.49 | 3.58 | 86K | +2.58% |
| 2026-08-12 | 3.51 | 3.53 | 3.49 | 3.49 | 59K | -0.57% |
| 2026-08-11 | 3.52 | 3.59 | 3.51 | 3.51 | 48K | -1.13% |
| 2026-08-10 | 3.57 | 3.59 | 3.54 | 3.55 | 23K | -1.39% |
| 2026-08-07 | 3.69 | 3.69 | 3.55 | 3.60 | 50K | +0.28% |
| 2026-08-06 | 3.60 | 3.61 | 3.58 | 3.59 | 8K | -0.55% |
| 2026-08-05 | 3.66 | 3.66 | 3.56 | 3.61 | 21K | 0.00% |
| 2026-08-04 | 3.67 | 3.69 | 3.60 | 3.61 | 19K | -1.63% |
| 2026-08-03 | 3.77 | 3.77 | 3.62 | 3.67 | 18K | -2.13% |
| 2026-07-31 | 3.72 | 3.78 | 3.69 | 3.75 | 33K | +1.08% |
| 2026-07-30 | 3.68 | 3.72 | 3.68 | 3.71 | 8K | +1.64% |
| 2026-07-29 | 3.67 | 3.69 | 3.64 | 3.65 | 28K | -0.27% |
| 2026-07-28 | 3.71 | 3.72 | 3.64 | 3.66 | 27K | -0.54% |
| 2026-07-27 | 3.70 | 3.71 | 3.66 | 3.68 | 13K | -0.54% |
| 2026-07-24 | 3.69 | 3.74 | 3.67 | 3.70 | 28K | +0.54% |
LND Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LND — Frequently Asked Questions
Quick answers to the most common questions about buying LND stock.
How has LND stock performed recently?
LND declined -7.9% over the past year, below its 5-year annualized CAGR of -9.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 $4.45. Current 1-year return of -7.9% places the stock further from 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.