Cotação atual, histórico e gráfico do papel: AGRO3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AGRO3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	-2,73%	-0,62	22,10	22,66	21,97	22,80	4M	1.314
22/01/2025	1,66%	0,37	22,72	22,35	22,18	22,72	4M	996
21/01/2025	-0,58%	-0,13	22,35	22,48	22,26	22,59	2M	670
20/01/2025	0,22%	0,05	22,48	22,43	22,38	22,59	2M	472
17/01/2025	1,31%	0,29	22,43	22,07	22,07	22,62	4M	1.043
16/01/2025	-0,40%	-0,09	22,14	22,24	22,02	22,32	3M	988
15/01/2025	-0,13%	-0,03	22,23	22,30	22,00	22,42	5M	1.397

14/01/2025	0,59%	0,13	22,26	22,13	22,03	22,26	2M	587
13/01/2025	-0,23%	-0,05	22,13	22,18	22,06	22,32	4M	1.060
10/01/2025	-0,54%	-0,12	22,18	22,45	22,07	22,45	3M	919
09/01/2025	-0,84%	-0,19	22,30	22,47	22,29	22,49	2M	559
08/01/2025	-0,88%	-0,20	22,49	22,61	22,45	22,65	2M	668
07/01/2025	-0,53%	-0,12	22,69	22,88	22,62	23,08	3M	927
06/01/2025	2,61%	0,58	22,81	22,52	22,25	22,81	4M	1.053
03/01/2025	-0,09%	-0,02	22,23	22,27	22,04	22,35	10M	2.815
02/01/2025	0,59%	0,13	22,25	22,34	21,92	22,49	11M	4.134
30/12/2024	-0,76%	-0,17	22,12	22,34	22,00	22,50	7M	1.980
27/12/2024	-1,20%	-0,27	22,29	22,40	22,17	22,63	7M	1.653
26/12/2024	0,04%	0,01	22,56	22,56	22,35	22,70	4M	1.315
23/12/2024	-1,53%	-0,35	22,55	22,90	22,48	22,90	5M	1.471
20/12/2024	0,35%	0,08	22,90	22,82	22,60	23,10	4M	813
19/12/2024	0,53%	0,12	22,82	22,70	22,63	22,95	4M	1.052
18/12/2024	-2,58%	-0,60	22,70	23,10	22,52	23,33	10M	2.156
17/12/2024	-0,81%	-0,19	23,30	23,30	23,20	23,54	6M	1.507
16/12/2024	0,09%	0,02	23,49	23,38	23,33	23,65	5M	1.072
13/12/2024	0,86%	0,20	23,47	23,27	23,22	23,52	4M	1.028
12/12/2024	-1,86%	-0,44	23,27	23,69	23,05	23,70	5M	1.417
11/12/2024	1,54%	0,36	23,71	23,22	23,22	23,79	5M	1.700
10/12/2024	0,65%	0,15	23,35	23,20	23,20	23,50	5M	1.218
09/12/2024	0,65%	0,15	23,20	23,15	23,00	23,25	6M	1.276
06/12/2024	-1,07%	-0,25	23,05	23,31	23,02	23,46	5M	1.110
05/12/2024	-0,60%	-0,14	23,30	23,44	23,23	23,74	6M	1.445
04/12/2024	0,82%	0,19	23,44	23,24	23,24	23,62	5M	1.385
03/12/2024	-1,06%	-0,25	23,25	23,48	23,17	23,67	11M	2.619
02/12/2024	-0,47%	-0,11	23,50	23,63	23,40	23,80	11M	2.407
29/11/2024	0,38%	0,09	23,61	23,51	23,32	23,74	5M	1.689
28/11/2024	-0,38%	-0,09	23,52	23,61	23,31	23,68	5M	1.299
27/11/2024	-0,59%	-0,14	23,61	23,76	23,52	23,92	6M	1.388
26/11/2024	-0,71%	-0,17	23,75	23,92	23,74	24,13	5M	1.291
25/11/2024	-0,33%	-0,08	23,92	23,90	23,82	24,09	6M	1.143
22/11/2024	0,88%	0,21	24,00	23,80	23,67	24,00	6M	1.068
21/11/2024	0,13%	0,03	23,79	23,83	23,57	23,88	5M	1.126
19/11/2024	-1,25%	-0,30	23,76	24,06	23,68	24,06	6M	1.721
18/11/2024	0,59%	0,14	24,06	23,92	23,73	24,18	7M	2.363
14/11/2024	1,36%	0,32	23,92	23,60	23,42	24,08	5M	1.517
13/11/2024	-0,13%	-0,03	23,60	23,63	23,40	23,74	6M	1.358
12/11/2024	0,00%	0,00	23,63	23,59	23,45	23,81	7M	1.756
11/11/2024	-0,92%	-0,22	23,63	23,95	23,53	23,95	5M	1.335
08/11/2024	1,06%	0,25	23,85	23,55	23,17	23,88	6M	1.922
07/11/2024	-3,24%	-0,79	23,60	24,59	23,55	25,33	15M	3.566
06/11/2024	2,69%	0,64	24,39	23,64	23,63	24,70	9M	2.236
05/11/2024	0,34%	0,08	23,75	23,70	23,64	24,03	4M	1.174
04/11/2024	0,72%	0,17	23,67	23,53	23,46	23,86	6M	1.556
01/11/2024	-0,21%	-0,05	23,50	23,55	23,34	23,69	8M	1.723
31/10/2024	-0,67%	-0,16	23,55	23,70	23,40	23,80	10M	2.361
30/10/2024	0,55%	0,13	23,71	23,58	23,58	23,74	4M	951
29/10/2024	-0,17%	-0,04	23,58	23,70	23,52	23,77	5M	1.528
28/10/2024	0,38%	0,09	23,62	23,51	23,51	23,73	5M	1.291
25/10/2024	0,47%	0,11	23,53	23,41	23,41	23,64	4M	1.008
24/10/2024	1,43%	0,33	23,42	23,08	22,97	23,42	8M	1.840
23/10/2024	-7,08%	-1,76	23,09	23,20	22,97	23,38	12M	2.947
22/10/2024	0,04%	0,01	24,85	24,89	24,55	24,91	6M	1.493
21/10/2024	0,89%	0,22	24,84	24,62	24,52	25,03	5M	1.167
18/10/2024	0,90%	0,22	24,62	24,44	24,43	24,75	6M	1.469
17/10/2024	-1,05%	-0,26	24,40	24,67	24,40	24,75	7M	1.925
16/10/2024	0,00%	0,00	24,66	24,74	24,52	24,90	5M	1.256
15/10/2024	-1,36%	-0,34	24,66	25,15	24,66	25,15	5M	1.355
14/10/2024	1,05%	0,26	25,00	24,74	24,67	25,23	5M	1.279
11/10/2024	0,04%	0,01	24,74	24,74	24,62	24,85	4M	866
10/10/2024	-0,68%	-0,17	24,73	24,93	24,68	25,04	5M	1.467
09/10/2024	-0,40%	-0,10	24,90	25,02	24,90	25,25	6M	1.435
08/10/2024	-0,60%	-0,15	25,00	25,25	25,00	25,25	4M	835
07/10/2024	0,00%	0,00	25,15	25,49	25,14	25,49	4M	909
04/10/2024	-0,04%	-0,01	25,15	25,16	25,00	25,21	4M	931
03/10/2024	-1,56%	-0,40	25,16	25,42	25,15	25,52	4M	914
02/10/2024	2,20%	0,55	25,56	25,28	25,28	25,60	4M	1.016
01/10/2024	-0,79%	-0,20	25,01	25,38	25,01	25,62	10M	2.470
30/09/2024	-1,45%	-0,37	25,21	25,42	25,20	25,57	7M	1.553
27/09/2024	1,03%	0,26	25,58	25,32	25,27	25,58	6M	1.454
26/09/2024	-1,97%	-0,51	25,32	25,87	25,32	25,91	6M	1.407
25/09/2024	0,35%	0,09	25,83	25,84	25,70	26,35	4M	791
24/09/2024	-0,35%	-0,09	25,74	25,90	25,47	25,96	7M	1.491
23/09/2024	4,03%	1,00	25,83	24,97	24,96	26,00	10M	2.492
20/09/2024	-5,95%	-1,57	24,83	26,39	24,83	26,39	14M	1.971
19/09/2024	-1,12%	-0,30	26,40	26,81	25,91	26,82	10M	1.719
18/09/2024	-0,45%	-0,12	26,70	26,93	26,60	27,10	7M	1.572
17/09/2024	0,11%	0,03	26,82	26,81	26,69	27,06	10M	2.330
16/09/2024	0,64%	0,17	26,79	26,75	26,75	27,12	7M	1.291
13/09/2024	0,64%	0,17	26,62	26,57	26,51	26,91	5M	1.093
12/09/2024	0,61%	0,16	26,45	26,30	26,17	26,57	5M	1.255
11/09/2024	-0,04%	-0,01	26,29	26,50	26,07	26,56	4M	1.047
10/09/2024	0,42%	0,11	26,30	26,19	25,99	26,45	7M	1.501
09/09/2024	-1,32%	-0,35	26,19	26,54	26,15	26,62	5M	1.205
06/09/2024	0,30%	0,08	26,54	26,70	26,51	26,83	5M	1.526
05/09/2024	0,00%	0,00	26,46	26,51	26,46	26,84	7M	1.567
04/09/2024	3,64%	0,93	26,46	25,62	25,62	26,55	9M	1.578
03/09/2024	-0,82%	-0,21	25,53	25,81	25,49	25,92	6M	1.598
02/09/2024	-0,66%	-0,17	25,74	25,28	24,98	25,74	11M	2.128
30/08/2024	0,86%	0,22	25,91	25,69	25,52	25,97	9M	1.686
29/08/2024	-1,68%	-0,44	25,69	26,13	25,68	26,20	7M	2.263
28/08/2024	0,50%	0,13	26,13	26,00	25,83	26,18	5M	1.266
27/08/2024	0,58%	0,15	26,00	26,04	25,82	26,16	6M	1.327
26/08/2024	-0,19%	-0,05	25,85	25,81	25,80	26,03	4M	956
23/08/2024	0,58%	0,15	25,90	25,75	25,75	26,09	4M	972
22/08/2024	-1,53%	-0,40	25,75	26,25	25,54	26,25	6M	1.414
21/08/2024	-0,04%	-0,01	26,15	26,10	26,06	26,45	4M	1.151
20/08/2024	0,11%	0,03	26,16	26,29	25,93	26,31	6M	1.344
19/08/2024	0,69%	0,18	26,13	25,95	25,83	26,23	5M	1.105
16/08/2024	-0,35%	-0,09	25,95	26,15	25,81	26,15	4M	966
15/08/2024	-1,18%	-0,31	26,04	26,36	25,86	26,37	9M	2.137
14/08/2024	1,07%	0,28	26,35	26,05	25,95	26,35	6M	1.424
13/08/2024	0,46%	0,12	26,07	25,95	25,95	26,34	4M	1.170
12/08/2024	-0,69%	-0,18	25,95	26,12	25,95	26,29	4M	995
09/08/2024	1,28%	0,33	26,13	25,80	25,80	26,37	4M	1.246
08/08/2024	0,74%	0,19	25,80	25,65	25,63	25,95	3M	900
07/08/2024	-0,35%	-0,09	25,61	25,62	25,50	25,95	3M	924
06/08/2024	-0,39%	-0,10	25,70	25,99	25,66	25,99	6M	1.739
05/08/2024	0,58%	0,15	25,80	25,38	25,10	25,80	6M	1.685
02/08/2024	-3,64%	-0,97	25,65	26,62	25,65	26,62	5M	1.308
01/08/2024	1,02%	0,27	26,62	26,44	26,23	27,14	9M	2.344
31/07/2024	0,08%	0,02	26,35	26,18	26,13	26,54	5M	1.132
30/07/2024	-0,11%	-0,03	26,33	26,36	26,09	26,52	6M	1.747
29/07/2024	-1,13%	-0,30	26,36	26,87	26,36	26,87	3M	957
26/07/2024	0,72%	0,19	26,66	26,45	26,37	26,83	3M	824
25/07/2024	-1,38%	-0,37	26,47	26,88	26,41	26,88	5M	1.327
24/07/2024	-0,41%	-0,11	26,84	26,87	26,60	26,96	4M	1.124
23/07/2024	-1,39%	-0,38	26,95	27,33	26,80	27,33	5M	1.009
22/07/2024	-1,94%	-0,54	27,33	27,57	27,14	27,62	5M	1.307
19/07/2024	0,29%	0,08	27,87	27,49	27,44	27,87	4M	864
18/07/2024	-1,45%	-0,41	27,79	27,98	27,33	28,00	11M	2.015
17/07/2024	4,60%	1,24	28,20	26,98	26,73	28,45	17M	3.276
16/07/2024	-0,52%	-0,14	26,96	27,10	26,83	27,17	4M	1.056
15/07/2024	-0,33%	-0,09	27,10	27,20	26,85	27,32	5M	1.308
12/07/2024	-	-	27,19	27,02	26,66	27,19	11M	986

Date,Open,High,Low,Close,Volume
23-Jan-25,22.66,22.80,21.97,22.10,4321777
22-Jan-25,22.35,22.72,22.18,22.72,4133402
21-Jan-25,22.48,22.59,22.26,22.35,2327641
20-Jan-25,22.43,22.59,22.38,22.48,1565913
17-Jan-25,22.07,22.62,22.07,22.43,4209954
16-Jan-25,22.24,22.32,22.02,22.14,3147141
15-Jan-25,22.30,22.42,22.00,22.23,4852982
14-Jan-25,22.13,22.26,22.03,22.26,1982589
13-Jan-25,22.18,22.32,22.06,22.13,3760499
10-Jan-25,22.45,22.45,22.07,22.18,3113432
09-Jan-25,22.47,22.49,22.29,22.30,1549254
08-Jan-25,22.61,22.65,22.45,22.49,1943774
07-Jan-25,22.88,23.08,22.62,22.69,2961141
06-Jan-25,22.52,22.81,22.25,22.81,3556868
03-Jan-25,22.27,22.35,22.04,22.23,10460506
02-Jan-25,22.34,22.49,21.92,22.25,11211102
30-Dec-24,22.34,22.50,22.00,22.12,6573200
27-Dec-24,22.40,22.63,22.17,22.29,7069453
26-Dec-24,22.56,22.70,22.35,22.56,4316729
23-Dec-24,22.90,22.90,22.48,22.55,4974740
20-Dec-24,22.82,23.10,22.60,22.90,3614325
19-Dec-24,22.70,22.95,22.63,22.82,4382923
18-Dec-24,23.10,23.33,22.52,22.70,9981710
17-Dec-24,23.30,23.54,23.20,23.30,6247277
16-Dec-24,23.38,23.65,23.33,23.49,4554721
13-Dec-24,23.27,23.52,23.22,23.47,3677226
12-Dec-24,23.69,23.70,23.05,23.27,4871659
11-Dec-24,23.22,23.79,23.22,23.71,5217217
10-Dec-24,23.20,23.50,23.20,23.35,4545786
09-Dec-24,23.15,23.25,23.00,23.20,5899684
06-Dec-24,23.31,23.46,23.02,23.05,4598065
05-Dec-24,23.44,23.74,23.23,23.30,5639331
04-Dec-24,23.24,23.62,23.24,23.44,4896076
03-Dec-24,23.48,23.67,23.17,23.25,11056338
02-Dec-24,23.63,23.80,23.40,23.50,11157653
29-Nov-24,23.51,23.74,23.32,23.61,5302634
28-Nov-24,23.61,23.68,23.31,23.52,5098316
27-Nov-24,23.76,23.92,23.52,23.61,6044416
26-Nov-24,23.92,24.13,23.74,23.75,4952742
25-Nov-24,23.90,24.09,23.82,23.92,5810267
22-Nov-24,23.80,24.00,23.67,24.00,6229667
21-Nov-24,23.83,23.88,23.57,23.79,4534227
19-Nov-24,24.06,24.06,23.68,23.76,5805877
18-Nov-24,23.92,24.18,23.73,24.06,6848635
14-Nov-24,23.60,24.08,23.42,23.92,5125402
13-Nov-24,23.63,23.74,23.40,23.60,5860978
12-Nov-24,23.59,23.81,23.45,23.63,6597144
11-Nov-24,23.95,23.95,23.53,23.63,4717050
08-Nov-24,23.55,23.88,23.17,23.85,5969933
07-Nov-24,24.59,25.33,23.55,23.60,14782743
06-Nov-24,23.64,24.70,23.63,24.39,8866754
05-Nov-24,23.70,24.03,23.64,23.75,3852223
04-Nov-24,23.53,23.86,23.46,23.67,5573068
01-Nov-24,23.55,23.69,23.34,23.50,7517039
31-Oct-24,23.70,23.80,23.40,23.55,10493116
30-Oct-24,23.58,23.74,23.58,23.71,3867359
29-Oct-24,23.70,23.77,23.52,23.58,5318196
28-Oct-24,23.51,23.73,23.51,23.62,4760958
25-Oct-24,23.41,23.64,23.41,23.53,3623921
24-Oct-24,23.08,23.42,22.97,23.42,8077678
23-Oct-24,23.20,23.38,22.97,23.09,11748530
22-Oct-24,24.89,24.91,24.55,24.85,6355668
21-Oct-24,24.62,25.03,24.52,24.84,4756998
18-Oct-24,24.44,24.75,24.43,24.62,5531652
17-Oct-24,24.67,24.75,24.40,24.40,7304522
16-Oct-24,24.74,24.90,24.52,24.66,4798769
15-Oct-24,25.15,25.15,24.66,24.66,5307778
14-Oct-24,24.74,25.23,24.67,25.00,5072232
11-Oct-24,24.74,24.85,24.62,24.74,3568305
10-Oct-24,24.93,25.04,24.68,24.73,5454223
09-Oct-24,25.02,25.25,24.90,24.90,5827532
08-Oct-24,25.25,25.25,25.00,25.00,3589813
07-Oct-24,25.49,25.49,25.14,25.15,3688729
04-Oct-24,25.16,25.21,25.00,25.15,3560954
03-Oct-24,25.42,25.52,25.15,25.16,3977218
02-Oct-24,25.28,25.60,25.28,25.56,4479165
01-Oct-24,25.38,25.62,25.01,25.01,9904688
30-Sep-24,25.42,25.57,25.20,25.21,7110874
27-Sep-24,25.32,25.58,25.27,25.58,5768179
26-Sep-24,25.87,25.91,25.32,25.32,6407476
25-Sep-24,25.84,26.35,25.70,25.83,4347581
24-Sep-24,25.90,25.96,25.47,25.74,7408815
23-Sep-24,24.97,26.00,24.96,25.83,9729949
20-Sep-24,26.39,26.39,24.83,24.83,14069239
19-Sep-24,26.81,26.82,25.91,26.40,9991037
18-Sep-24,26.93,27.10,26.60,26.70,6520299
17-Sep-24,26.81,27.06,26.69,26.82,10038984
16-Sep-24,26.75,27.12,26.75,26.79,7240399
13-Sep-24,26.57,26.91,26.51,26.62,5128002
12-Sep-24,26.30,26.57,26.17,26.45,5040910
11-Sep-24,26.50,26.56,26.07,26.29,3697542
10-Sep-24,26.19,26.45,25.99,26.30,7363735
09-Sep-24,26.54,26.62,26.15,26.19,4902605
06-Sep-24,26.70,26.83,26.51,26.54,5443305
05-Sep-24,26.51,26.84,26.46,26.46,6909811
04-Sep-24,25.62,26.55,25.62,26.46,8702709
03-Sep-24,25.81,25.92,25.49,25.53,6355082
02-Sep-24,25.28,25.74,24.98,25.74,11398896
30-Aug-24,25.69,25.97,25.52,25.91,8605640
29-Aug-24,26.13,26.20,25.68,25.69,7439201
28-Aug-24,26.00,26.18,25.83,26.13,5320818
27-Aug-24,26.04,26.16,25.82,26.00,5734274
26-Aug-24,25.81,26.03,25.80,25.85,3571059
23-Aug-24,25.75,26.09,25.75,25.90,3988215
22-Aug-24,26.25,26.25,25.54,25.75,5699050
21-Aug-24,26.10,26.45,26.06,26.15,4497938
20-Aug-24,26.29,26.31,25.93,26.16,5736536
19-Aug-24,25.95,26.23,25.83,26.13,4664468
16-Aug-24,26.15,26.15,25.81,25.95,4194869
15-Aug-24,26.36,26.37,25.86,26.04,8999302
14-Aug-24,26.05,26.35,25.95,26.35,6046104
13-Aug-24,25.95,26.34,25.95,26.07,4152051
12-Aug-24,26.12,26.29,25.95,25.95,4063335
09-Aug-24,25.80,26.37,25.80,26.13,4043928
08-Aug-24,25.65,25.95,25.63,25.80,2919698
07-Aug-24,25.62,25.95,25.50,25.61,2862238
06-Aug-24,25.99,25.99,25.66,25.70,5659025
05-Aug-24,25.38,25.80,25.10,25.80,6088495
02-Aug-24,26.62,26.62,25.65,25.65,4971959
01-Aug-24,26.44,27.14,26.23,26.62,9431996
31-Jul-24,26.18,26.54,26.13,26.35,5333458
30-Jul-24,26.36,26.52,26.09,26.33,5786337
29-Jul-24,26.87,26.87,26.36,26.36,3325043
26-Jul-24,26.45,26.83,26.37,26.66,3056265
25-Jul-24,26.88,26.88,26.41,26.47,5216294
24-Jul-24,26.87,26.96,26.60,26.84,4164998
23-Jul-24,27.33,27.33,26.80,26.95,4947211
22-Jul-24,27.57,27.62,27.14,27.33,5436042
19-Jul-24,27.49,27.87,27.44,27.87,3702764
18-Jul-24,27.98,28.00,27.33,27.79,10623826
17-Jul-24,26.98,28.45,26.73,28.20,16792473
16-Jul-24,27.10,27.17,26.83,26.96,4431812
15-Jul-24,27.20,27.32,26.85,27.10,5417140
12-Jul-24,27.02,27.19,26.66,27.19,10710505

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AGRO3