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
18/04/2024	0,80%	0,20	25,08	25,12	24,99	25,50	7M	1.986
17/04/2024	-0,40%	-0,10	24,88	24,97	24,85	25,40	5M	1.583
16/04/2024	1,05%	0,26	24,98	24,61	24,38	25,50	10M	2.407
15/04/2024	-0,12%	-0,03	24,72	24,76	24,57	24,87	6M	1.881
12/04/2024	-1,71%	-0,43	24,75	25,23	24,61	25,23	8M	2.090
11/04/2024	0,76%	0,19	25,18	25,03	24,86	25,37	5M	1.373
10/04/2024	-1,96%	-0,50	24,99	25,44	24,95	25,44	6M	1.481
09/04/2024	2,21%	0,55	25,49	24,90	24,90	25,65	5M	1.319
08/04/2024	0,20%	0,05	24,94	24,89	24,80	25,15	6M	1.659
05/04/2024	-1,07%	-0,27	24,89	25,16	24,72	25,34	8M	1.517
04/04/2024	1,57%	0,39	25,16	24,76	24,76	25,35	7M	1.846

03/04/2024	-0,28%	-0,07	24,77	24,89	24,48	25,00	6M	1.501
02/04/2024	-0,68%	-0,17	24,84	25,11	24,82	25,18	5M	1.526
01/04/2024	1,83%	0,45	25,01	24,64	24,64	25,27	8M	1.774
28/03/2024	-0,97%	-0,24	24,56	24,88	24,54	25,01	7M	1.501
27/03/2024	2,48%	0,60	24,80	24,43	24,35	24,85	8M	1.739
26/03/2024	0,83%	0,20	24,20	24,00	23,87	24,20	6M	1.561
25/03/2024	0,67%	0,16	24,00	23,85	23,84	24,09	6M	1.160
22/03/2024	-0,75%	-0,18	23,84	24,06	23,73	24,10	5M	1.392
21/03/2024	0,08%	0,02	24,02	24,00	23,96	24,20	5M	1.201
20/03/2024	1,01%	0,24	24,00	23,76	23,71	24,02	4M	1.002
19/03/2024	0,59%	0,14	23,76	23,72	23,65	23,92	4M	1.031
18/03/2024	-0,34%	-0,08	23,62	23,74	23,30	23,91	7M	1.586
15/03/2024	-0,38%	-0,09	23,70	23,83	23,56	23,87	6M	1.479
14/03/2024	-0,04%	-0,01	23,79	23,80	23,72	23,97	6M	1.629
13/03/2024	-0,54%	-0,13	23,80	23,95	23,80	24,03	6M	1.371
12/03/2024	-0,33%	-0,08	23,93	24,11	23,89	24,12	4M	1.164
11/03/2024	-0,29%	-0,07	24,01	24,08	23,87	24,20	6M	1.377
08/03/2024	0,50%	0,12	24,08	23,96	23,67	24,15	7M	2.020
07/03/2024	0,25%	0,06	23,96	23,90	23,87	24,10	12M	1.249
06/03/2024	-0,42%	-0,10	23,90	24,02	23,81	24,17	14M	1.884
05/03/2024	0,50%	0,12	24,00	23,95	23,95	24,23	14M	2.022
04/03/2024	-0,50%	-0,12	23,88	24,10	23,86	24,10	14M	2.091
01/03/2024	1,18%	0,28	24,00	23,88	23,73	24,00	7M	1.854
29/02/2024	-1,37%	-0,33	23,72	24,05	23,66	24,15	16M	2.228
28/02/2024	0,71%	0,17	24,05	23,85	23,75	24,24	8M	2.177
27/02/2024	0,76%	0,18	23,88	23,75	23,72	24,20	11M	2.691
26/02/2024	0,38%	0,09	23,70	23,61	23,54	23,79	9M	2.283
23/02/2024	-1,58%	-0,38	23,61	23,94	23,61	24,29	6M	1.548
22/02/2024	1,39%	0,33	23,99	23,90	23,64	24,09	11M	3.070
21/02/2024	-1,50%	-0,36	23,66	24,00	23,66	24,19	10M	2.417
20/02/2024	1,35%	0,32	24,02	23,69	23,58	24,02	6M	1.458
19/02/2024	-1,17%	-0,28	23,70	24,00	23,65	24,00	6M	1.831
16/02/2024	1,70%	0,40	23,98	23,73	23,60	24,03	6M	1.709
15/02/2024	1,33%	0,31	23,58	23,27	23,19	23,73	7M	2.155
14/02/2024	-2,39%	-0,57	23,27	23,80	23,18	23,82	11M	2.861
09/02/2024	-1,73%	-0,42	23,84	24,28	23,69	24,29	10M	2.543
08/02/2024	-1,50%	-0,37	24,26	24,50	23,40	24,50	16M	3.744
07/02/2024	1,53%	0,37	24,63	24,26	24,23	24,69	10M	1.662
06/02/2024	0,46%	0,11	24,26	24,16	24,13	24,52	11M	1.944
05/02/2024	-2,27%	-0,56	24,15	24,70	24,15	24,70	9M	1.980
02/02/2024	0,41%	0,10	24,71	24,61	24,46	24,81	8M	1.768
01/02/2024	-0,20%	-0,05	24,61	24,69	24,21	24,87	14M	3.793
31/01/2024	-0,96%	-0,24	24,66	24,90	24,66	25,40	8M	1.681
30/01/2024	-0,04%	-0,01	24,90	24,90	24,80	24,98	4M	1.050
29/01/2024	-1,74%	-0,44	24,91	25,46	24,87	25,46	5M	1.325
26/01/2024	0,92%	0,23	25,35	25,36	24,99	25,36	5M	1.204
25/01/2024	-0,59%	-0,15	25,12	25,27	25,12	25,40	3M	870
24/01/2024	-0,28%	-0,07	25,27	25,39	24,96	25,80	9M	1.515
23/01/2024	2,63%	0,65	25,34	24,75	24,75	25,48	8M	1.493
22/01/2024	-1,20%	-0,30	24,69	25,00	24,68	25,08	5M	1.474
19/01/2024	0,89%	0,22	24,99	24,77	24,74	25,22	5M	1.378
18/01/2024	-1,63%	-0,41	24,77	25,20	24,73	25,22	8M	1.837
17/01/2024	1,04%	0,26	25,18	24,92	24,81	25,30	7M	1.635
16/01/2024	0,20%	0,05	24,92	24,87	24,78	25,00	6M	1.382
15/01/2024	-0,44%	-0,11	24,87	24,98	24,79	24,98	4M	1.002
12/01/2024	1,30%	0,32	24,98	24,66	24,66	25,18	6M	1.411
11/01/2024	-1,36%	-0,34	24,66	25,00	24,35	25,00	9M	2.011
10/01/2024	-0,64%	-0,16	25,00	25,16	24,95	25,45	7M	1.466
09/01/2024	-2,18%	-0,56	25,16	25,80	25,16	25,90	7M	1.407
08/01/2024	0,39%	0,10	25,72	25,63	25,56	25,84	6M	1.486
05/01/2024	0,08%	0,02	25,62	25,65	25,51	26,02	6M	1.619
04/01/2024	-1,01%	-0,26	25,60	25,86	25,58	25,97	6M	1.660
03/01/2024	-0,69%	-0,18	25,86	26,04	25,85	26,14	6M	1.330
02/01/2024	-2,51%	-0,67	26,04	26,58	25,93	26,62	13M	3.367
28/12/2023	1,33%	0,35	26,71	26,36	26,20	26,71	12M	2.052
27/12/2023	0,42%	0,11	26,36	26,28	25,99	26,56	8M	1.746
26/12/2023	1,51%	0,39	26,25	25,86	25,61	26,37	8M	2.037
22/12/2023	0,00%	0,00	25,86	25,86	25,68	26,17	6M	1.756
21/12/2023	0,23%	0,06	25,86	25,95	25,53	26,30	13M	3.085
20/12/2023	-3,37%	-0,90	25,80	26,67	25,80	26,67	12M	2.453
19/12/2023	3,09%	0,80	26,70	25,92	25,92	26,70	15M	2.888
18/12/2023	-0,31%	-0,08	25,90	26,07	25,62	26,46	13M	2.871
15/12/2023	2,08%	0,53	25,98	25,45	25,43	26,17	16M	2.826
14/12/2023	2,54%	0,63	25,45	24,89	24,89	25,88	17M	3.536
13/12/2023	2,35%	0,57	24,82	24,27	24,26	24,99	10M	1.934
12/12/2023	-0,12%	-0,03	24,25	24,28	24,23	24,47	7M	1.992
11/12/2023	-0,37%	-0,09	24,28	24,38	24,26	24,80	7M	1.770
08/12/2023	-0,45%	-0,11	24,37	24,48	24,30	24,60	8M	1.970
07/12/2023	1,41%	0,34	24,48	24,16	24,16	24,60	8M	2.077
06/12/2023	-1,39%	-0,34	24,14	24,49	24,14	24,71	7M	1.787
05/12/2023	-0,89%	-0,22	24,48	24,76	24,41	24,85	11M	2.547
04/12/2023	0,32%	0,08	24,70	24,62	24,50	25,04	14M	3.949
01/12/2023	2,16%	0,52	24,62	24,10	24,00	24,90	22M	5.510
30/11/2023	-0,17%	-0,04	24,10	24,22	24,05	24,29	10M	2.466
29/11/2023	-0,49%	-0,12	24,14	24,31	24,02	24,60	10M	2.674
28/11/2023	0,04%	0,01	24,26	24,26	24,06	24,45	14M	3.765
27/11/2023	-0,41%	-0,10	24,25	24,40	24,14	24,49	10M	2.805
24/11/2023	-0,08%	-0,02	24,35	24,38	24,11	24,65	8M	2.229
23/11/2023	0,87%	0,21	24,37	24,16	24,01	24,58	11M	2.347
22/11/2023	0,62%	0,15	24,16	24,00	23,97	24,46	11M	2.885
21/11/2023	-1,60%	-0,39	24,01	24,42	23,95	24,49	10M	2.735
20/11/2023	-0,04%	-0,01	24,40	24,44	24,08	24,49	8M	2.305
17/11/2023	-0,37%	-0,09	24,41	24,50	24,20	24,77	13M	3.245
16/11/2023	-0,04%	-0,01	24,50	24,51	24,20	24,78	11M	2.856
14/11/2023	2,64%	0,63	24,51	23,83	23,83	24,67	14M	3.892
13/11/2023	-0,95%	-0,23	23,88	24,11	23,85	24,19	14M	3.111
10/11/2023	-0,70%	-0,17	24,11	24,29	24,05	24,50	10M	2.308
09/11/2023	1,80%	0,43	24,28	23,95	23,86	24,66	15M	3.228
08/11/2023	-6,62%	-1,69	23,85	25,30	23,85	25,36	31M	5.971
07/11/2023	0,87%	0,22	25,54	25,31	25,08	25,88	15M	3.510
06/11/2023	0,56%	0,14	25,32	25,25	25,05	25,51	12M	2.998
03/11/2023	2,52%	0,62	25,18	24,58	24,57	25,30	16M	3.395
01/11/2023	-0,73%	-0,18	24,56	24,72	24,40	24,88	12M	2.633
31/10/2023	3,38%	0,81	24,74	23,93	23,83	24,74	13M	2.800
30/10/2023	-0,42%	-0,10	23,93	24,10	23,82	24,38	15M	3.410
27/10/2023	-1,92%	-0,47	24,03	24,50	24,03	24,81	19M	3.226
26/10/2023	-0,16%	-0,04	24,50	24,60	24,27	24,99	20M	4.351
25/10/2023	-18,69%	-5,64	24,54	25,99	24,33	25,99	54M	8.952
24/10/2023	1,65%	0,49	30,18	29,81	29,81	30,21	30M	3.350
23/10/2023	2,17%	0,63	29,69	29,12	29,03	29,74	21M	3.607
20/10/2023	0,94%	0,27	29,06	28,84	28,62	29,15	15M	2.182
19/10/2023	-0,10%	-0,03	28,79	28,82	28,59	29,25	13M	2.095
18/10/2023	-1,00%	-0,29	28,82	29,11	28,66	29,15	41M	2.610
17/10/2023	0,00%	0,00	29,11	29,08	29,00	29,60	20M	3.311
16/10/2023	1,43%	0,41	29,11	28,70	28,64	29,36	19M	3.150
13/10/2023	0,46%	0,13	28,70	28,58	28,32	28,89	22M	3.816
11/10/2023	-2,32%	-0,68	28,57	29,25	27,88	29,43	36M	4.472
10/10/2023	2,60%	0,74	29,25	28,58	28,55	29,40	24M	3.693
09/10/2023	-0,45%	-0,13	28,51	28,51	28,05	28,59	14M	2.535
06/10/2023	1,09%	0,31	28,64	28,17	28,00	28,77	14M	2.734
05/10/2023	-1,56%	-0,45	28,33	28,86	27,97	28,86	17M	2.650
04/10/2023	1,23%	0,35	28,78	28,44	28,15	28,78	11M	2.072
03/10/2023	-	-	28,43	28,34	28,18	28,54	14M	2.600

Date,Open,High,Low,Close,Volume
18-Apr-24,25.12,25.50,24.99,25.08,7461877
17-Apr-24,24.97,25.40,24.85,24.88,5171379
16-Apr-24,24.61,25.50,24.38,24.98,9784353
15-Apr-24,24.76,24.87,24.57,24.72,6456371
12-Apr-24,25.23,25.23,24.61,24.75,8199226
11-Apr-24,25.03,25.37,24.86,25.18,5333336
10-Apr-24,25.44,25.44,24.95,24.99,5637643
09-Apr-24,24.90,25.65,24.90,25.49,5405371
08-Apr-24,24.89,25.15,24.80,24.94,5725405
05-Apr-24,25.16,25.34,24.72,24.89,7787822
04-Apr-24,24.76,25.35,24.76,25.16,7496777
03-Apr-24,24.89,25.00,24.48,24.77,5720889
02-Apr-24,25.11,25.18,24.82,24.84,5212666
01-Apr-24,24.64,25.27,24.64,25.01,7616308
28-Mar-24,24.88,25.01,24.54,24.56,7108234
27-Mar-24,24.43,24.85,24.35,24.80,7760984
26-Mar-24,24.00,24.20,23.87,24.20,6071214
25-Mar-24,23.85,24.09,23.84,24.00,5579957
22-Mar-24,24.06,24.10,23.73,23.84,5027648
21-Mar-24,24.00,24.20,23.96,24.02,5070546
20-Mar-24,23.76,24.02,23.71,24.00,3840178
19-Mar-24,23.72,23.92,23.65,23.76,3809443
18-Mar-24,23.74,23.91,23.30,23.62,6517650
15-Mar-24,23.83,23.87,23.56,23.70,5812025
14-Mar-24,23.80,23.97,23.72,23.79,5907355
13-Mar-24,23.95,24.03,23.80,23.80,5799664
12-Mar-24,24.11,24.12,23.89,23.93,4310107
11-Mar-24,24.08,24.20,23.87,24.01,5708605
08-Mar-24,23.96,24.15,23.67,24.08,7430660
07-Mar-24,23.90,24.10,23.87,23.96,12016177
06-Mar-24,24.02,24.17,23.81,23.90,14070229
05-Mar-24,23.95,24.23,23.95,24.00,14325306
04-Mar-24,24.10,24.10,23.86,23.88,13975408
01-Mar-24,23.88,24.00,23.73,24.00,7091681
29-Feb-24,24.05,24.15,23.66,23.72,16393280
28-Feb-24,23.85,24.24,23.75,24.05,8071654
27-Feb-24,23.75,24.20,23.72,23.88,11177196
26-Feb-24,23.61,23.79,23.54,23.70,9449576
23-Feb-24,23.94,24.29,23.61,23.61,6494398
22-Feb-24,23.90,24.09,23.64,23.99,10754621
21-Feb-24,24.00,24.19,23.66,23.66,10489056
20-Feb-24,23.69,24.02,23.58,24.02,5663992
19-Feb-24,24.00,24.00,23.65,23.70,6311960
16-Feb-24,23.73,24.03,23.60,23.98,6444158
15-Feb-24,23.27,23.73,23.19,23.58,7045668
14-Feb-24,23.80,23.82,23.18,23.27,11108696
09-Feb-24,24.28,24.29,23.69,23.84,9528959
08-Feb-24,24.50,24.50,23.40,24.26,15986370
07-Feb-24,24.26,24.69,24.23,24.63,10038219
06-Feb-24,24.16,24.52,24.13,24.26,10527413
05-Feb-24,24.70,24.70,24.15,24.15,9442608
02-Feb-24,24.61,24.81,24.46,24.71,8196003
01-Feb-24,24.69,24.87,24.21,24.61,13569698
31-Jan-24,24.90,25.40,24.66,24.66,7810236
30-Jan-24,24.90,24.98,24.80,24.90,4087319
29-Jan-24,25.46,25.46,24.87,24.91,4782495
26-Jan-24,25.36,25.36,24.99,25.35,4555466
25-Jan-24,25.27,25.40,25.12,25.12,3257782
24-Jan-24,25.39,25.80,24.96,25.27,9119878
23-Jan-24,24.75,25.48,24.75,25.34,8368392
22-Jan-24,25.00,25.08,24.68,24.69,5400979
19-Jan-24,24.77,25.22,24.74,24.99,4852900
18-Jan-24,25.20,25.22,24.73,24.77,7541225
17-Jan-24,24.92,25.30,24.81,25.18,6722230
16-Jan-24,24.87,25.00,24.78,24.92,6269522
15-Jan-24,24.98,24.98,24.79,24.87,3773962
12-Jan-24,24.66,25.18,24.66,24.98,5701413
11-Jan-24,25.00,25.00,24.35,24.66,8875517
10-Jan-24,25.16,25.45,24.95,25.00,6883227
09-Jan-24,25.80,25.90,25.16,25.16,6537849
08-Jan-24,25.63,25.84,25.56,25.72,5914243
05-Jan-24,25.65,26.02,25.51,25.62,6388074
04-Jan-24,25.86,25.97,25.58,25.60,6059485
03-Jan-24,26.04,26.14,25.85,25.86,5839282
02-Jan-24,26.58,26.62,25.93,26.04,12849648
28-Dec-23,26.36,26.71,26.20,26.71,12123262
27-Dec-23,26.28,26.56,25.99,26.36,7507474
26-Dec-23,25.86,26.37,25.61,26.25,7870789
22-Dec-23,25.86,26.17,25.68,25.86,6290774
21-Dec-23,25.95,26.30,25.53,25.86,13048021
20-Dec-23,26.67,26.67,25.80,25.80,11705850
19-Dec-23,25.92,26.70,25.92,26.70,14848358
18-Dec-23,26.07,26.46,25.62,25.90,13416082
15-Dec-23,25.45,26.17,25.43,25.98,15904505
14-Dec-23,24.89,25.88,24.89,25.45,17188620
13-Dec-23,24.27,24.99,24.26,24.82,10178230
12-Dec-23,24.28,24.47,24.23,24.25,7219964
11-Dec-23,24.38,24.80,24.26,24.28,7111535
08-Dec-23,24.48,24.60,24.30,24.37,7527348
07-Dec-23,24.16,24.60,24.16,24.48,7766158
06-Dec-23,24.49,24.71,24.14,24.14,7366040
05-Dec-23,24.76,24.85,24.41,24.48,10898026
04-Dec-23,24.62,25.04,24.50,24.70,14233042
01-Dec-23,24.10,24.90,24.00,24.62,22006366
30-Nov-23,24.22,24.29,24.05,24.10,10024655
29-Nov-23,24.31,24.60,24.02,24.14,10328461
28-Nov-23,24.26,24.45,24.06,24.26,14297962
27-Nov-23,24.40,24.49,24.14,24.25,10170099
24-Nov-23,24.38,24.65,24.11,24.35,7801283
23-Nov-23,24.16,24.58,24.01,24.37,10703750
22-Nov-23,24.00,24.46,23.97,24.16,10922288
21-Nov-23,24.42,24.49,23.95,24.01,10065078
20-Nov-23,24.44,24.49,24.08,24.40,8026582
17-Nov-23,24.50,24.77,24.20,24.41,13410349
16-Nov-23,24.51,24.78,24.20,24.50,10739715
14-Nov-23,23.83,24.67,23.83,24.51,14493882
13-Nov-23,24.11,24.19,23.85,23.88,14426021
10-Nov-23,24.29,24.50,24.05,24.11,10165196
09-Nov-23,23.95,24.66,23.86,24.28,15329193
08-Nov-23,25.30,25.36,23.85,23.85,30947375
07-Nov-23,25.31,25.88,25.08,25.54,14581445
06-Nov-23,25.25,25.51,25.05,25.32,12025470
03-Nov-23,24.58,25.30,24.57,25.18,16055415
01-Nov-23,24.72,24.88,24.40,24.56,11914943
31-Oct-23,23.93,24.74,23.83,24.74,13243280
30-Oct-23,24.10,24.38,23.82,23.93,14826794
27-Oct-23,24.50,24.81,24.03,24.03,19058107
26-Oct-23,24.60,24.99,24.27,24.50,19875103
25-Oct-23,25.99,25.99,24.33,24.54,54263232
24-Oct-23,29.81,30.21,29.81,30.18,29762045
23-Oct-23,29.12,29.74,29.03,29.69,21167779
20-Oct-23,28.84,29.15,28.62,29.06,15009490
19-Oct-23,28.82,29.25,28.59,28.79,12820288
18-Oct-23,29.11,29.15,28.66,28.82,41104282
17-Oct-23,29.08,29.60,29.00,29.11,19810101
16-Oct-23,28.70,29.36,28.64,29.11,19009527
13-Oct-23,28.58,28.89,28.32,28.70,21992925
11-Oct-23,29.25,29.43,27.88,28.57,36429564
10-Oct-23,28.58,29.40,28.55,29.25,23795845
09-Oct-23,28.51,28.59,28.05,28.51,13702579
06-Oct-23,28.17,28.77,28.00,28.64,13797229
05-Oct-23,28.86,28.86,27.97,28.33,16703731
04-Oct-23,28.44,28.78,28.15,28.78,10699252
03-Oct-23,28.34,28.54,28.18,28.43,13705813

*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