LND
CEDEAR ARSBRASILAGRO - CO BRASILEIRA DE PROPIEDADES AGRICOLAS · LND · NYSE
ISIN: AR0315369394 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
5990.00
-50.00
-0.83%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5980.00
Mínimo 5980.00
Máximo 6070.00
Volumen 751
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 5980.00 | 6070.00 | 5980.00 | 5990.00 | 751 |
| 08/09/2026 | 6095.00 | 6130.00 | 6040.00 | 6040.00 | 712 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 6050.00 | 0 |
| 04/09/2026 | 6010.00 | 6090.00 | 6010.00 | 6050.00 | 248 |
| 03/09/2026 | 6025.00 | 6100.00 | 6025.00 | 6045.00 | 982 |
| 02/09/2026 | 6050.00 | 6095.00 | 5995.00 | 6075.00 | 556 |
| 01/09/2026 | 6080.00 | 6080.00 | 5980.00 | 6040.00 | 103 |
| 31/08/2026 | 6075.00 | 6125.00 | 5995.00 | 6125.00 | 336 |
| 28/08/2026 | 6000.00 | 6130.00 | 5960.00 | 6125.00 | 241 |
| 27/08/2026 | 5940.00 | 5950.00 | 5910.00 | 5930.00 | 738 |
| 26/08/2026 | 5905.00 | 6035.00 | 5905.00 | 5910.00 | 6777 |
| 25/08/2026 | 5885.00 | 5960.00 | 5880.00 | 5950.00 | 1054 |
| 24/08/2026 | 5950.00 | 5990.00 | 5915.00 | 5950.00 | 6783 |
| 21/08/2026 | 5930.00 | 6040.00 | 5880.00 | 6030.00 | 688 |
| 20/08/2026 | 5785.00 | 5930.00 | 5740.00 | 5880.00 | 126 |
| 19/08/2026 | 5585.00 | 5775.00 | 5585.00 | 5770.00 | 624 |
| 18/08/2026 | 5555.00 | 5595.00 | 5555.00 | 5595.00 | 14 |
| 14/08/2026 | 5590.00 | 5600.00 | 5535.00 | 5570.00 | 13157 |
| 13/08/2026 | 5515.00 | 5630.00 | 5515.00 | 5600.00 | 1833 |
| 12/08/2026 | 5600.00 | 5600.00 | 5550.00 | 5580.00 | 161 |
| 11/08/2026 | 5600.00 | 5610.00 | 5580.00 | 5580.00 | 1198 |
| 10/08/2026 | 5590.00 | 5690.00 | 5590.00 | 5600.00 | 1848 |
| 07/08/2026 | 5635.00 | 5690.00 | 5605.00 | 5670.00 | 8729 |
| 06/08/2026 | 5655.00 | 5670.00 | 5620.00 | 5620.00 | 278 |
| 05/08/2026 | 5600.00 | 5655.00 | 5595.00 | 5655.00 | 498 |
| 04/08/2026 | 5790.00 | 5790.00 | 5665.00 | 5690.00 | 2849 |
| 03/08/2026 | 5960.00 | 5960.00 | 5700.00 | 5855.00 | 649 |
| 31/07/2026 | 5735.00 | 5940.00 | 5735.00 | 5940.00 | 2876 |
| 30/07/2026 | 5785.00 | 5845.00 | 5760.00 | 5760.00 | 66 |
| 29/07/2026 | 5820.00 | 5840.00 | 5770.00 | 5780.00 | 4706 |
| 28/07/2026 | 5900.00 | 5900.00 | 5880.00 | 5880.00 | 2 |
| 27/07/2026 | 5845.00 | 5880.00 | 5800.00 | 5860.00 | 30 |
| 24/07/2026 | 5965.00 | 5970.00 | 5890.00 | 5895.00 | 35 |
| 23/07/2026 | 5870.00 | 5920.00 | 5815.00 | 5815.00 | 403 |
| 22/07/2026 | 6060.00 | 6060.00 | 5920.00 | 5935.00 | 3524 |
| 21/07/2026 | 6005.00 | 6005.00 | 5860.00 | 5860.00 | 2275 |
| 20/07/2026 | 5875.00 | 6000.00 | 5870.00 | 5940.00 | 3827 |
| 17/07/2026 | 5945.00 | 5945.00 | 5880.00 | 5880.00 | 215 |
| 16/07/2026 | 5760.00 | 5970.00 | 5760.00 | 5880.00 | 5736 |
| 15/07/2026 | 5700.00 | 5840.00 | 5700.00 | 5725.00 | 535 |
| 14/07/2026 | 5775.00 | 5775.00 | 5595.00 | 5640.00 | 188 |
| 13/07/2026 | 5790.00 | 5790.00 | 5650.00 | 5685.00 | 602 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 5615.00 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 5615.00 | 0 |
| 07/07/2026 | 5680.00 | 5680.00 | 5600.00 | 5615.00 | 161 |
| 06/07/2026 | 5575.00 | 5665.00 | 5575.00 | 5660.00 | 14 |
| 03/07/2026 | 5600.00 | 5600.00 | 5600.00 | 5600.00 | 1 |
| 02/07/2026 | 5650.00 | 5650.00 | 5580.00 | 5595.00 | 1121 |
| 01/07/2026 | 5580.00 | 5615.00 | 5560.00 | 5565.00 | 328 |
| 30/06/2026 | 5510.00 | 5570.00 | 5510.00 | 5540.00 | 612 |