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
02/04/2025	-2,15%	-0,49	22,35	22,70	22,35	22,82	4M	1.307
01/04/2025	1,38%	0,31	22,84	22,53	22,41	22,90	4M	1.496
31/03/2025	2,36%	0,52	22,53	22,01	22,01	22,72	5M	1.508
28/03/2025	-0,72%	-0,16	22,01	22,18	21,97	22,30	2M	591
27/03/2025	0,77%	0,17	22,17	21,98	21,97	22,26	2M	572
26/03/2025	-1,08%	-0,24	22,00	22,29	21,97	22,43	4M	979
25/03/2025	1,23%	0,27	22,24	21,99	21,99	22,40	2M	718

24/03/2025	-2,57%	-0,58	21,97	22,55	21,97	22,61	3M	724
21/03/2025	2,50%	0,55	22,55	21,96	21,87	22,55	3M	751
20/03/2025	-0,14%	-0,03	22,00	22,27	22,00	22,42	3M	930
19/03/2025	-0,18%	-0,04	22,03	22,08	21,98	22,26	3M	996
18/03/2025	0,78%	0,17	22,07	22,00	21,79	22,10	3M	847
17/03/2025	2,29%	0,49	21,90	21,51	21,35	22,01	4M	1.084
14/03/2025	0,99%	0,21	21,41	21,52	21,27	21,57	3M	1.023
13/03/2025	-1,07%	-0,23	21,20	21,44	21,20	21,56	5M	1.213
12/03/2025	1,23%	0,26	21,43	21,17	21,16	21,46	2M	761
11/03/2025	-0,52%	-0,11	21,17	21,28	20,99	21,28	3M	869
10/03/2025	-0,88%	-0,19	21,28	21,44	21,20	21,52	4M	1.284
07/03/2025	2,43%	0,51	21,47	20,95	20,90	21,73	6M	1.862
06/03/2025	1,60%	0,33	20,96	20,60	20,60	21,37	7M	2.207
05/03/2025	-0,67%	-0,14	20,63	20,61	20,48	20,82	6M	1.855
28/02/2025	3,90%	0,78	20,77	19,97	19,94	20,77	32M	2.108
27/02/2025	-0,79%	-0,16	19,99	20,14	19,82	20,34	9M	2.578
26/02/2025	-1,23%	-0,25	20,15	20,42	20,13	20,61	7M	1.764
25/02/2025	-0,49%	-0,10	20,40	20,50	20,40	20,67	7M	1.818
24/02/2025	-2,29%	-0,48	20,50	20,98	20,50	20,98	6M	1.582
21/02/2025	-0,80%	-0,17	20,98	21,22	20,80	21,42	6M	1.894
20/02/2025	-1,90%	-0,41	21,15	21,55	21,13	21,62	6M	1.733
19/02/2025	-0,87%	-0,19	21,56	21,70	21,46	21,70	7M	1.800
18/02/2025	-0,68%	-0,15	21,75	21,91	21,64	21,98	17M	1.730
17/02/2025	0,37%	0,08	21,90	21,82	21,81	22,06	6M	1.709
14/02/2025	0,09%	0,02	21,82	21,80	21,70	21,97	7M	1.653
13/02/2025	-0,64%	-0,14	21,80	21,94	21,66	22,01	5M	1.731
12/02/2025	-0,95%	-0,21	21,94	22,14	21,76	22,14	5M	1.220
11/02/2025	0,23%	0,05	22,15	22,44	22,07	22,44	4M	1.124
10/02/2025	0,41%	0,09	22,10	22,07	21,90	22,53	6M	1.482
07/02/2025	-3,12%	-0,71	22,01	22,40	21,47	22,45	11M	2.830
06/02/2025	0,53%	0,12	22,72	22,60	22,44	22,73	3M	1.090
05/02/2025	0,98%	0,22	22,60	22,35	22,27	22,60	3M	823
04/02/2025	-0,18%	-0,04	22,38	22,42	22,22	22,55	3M	794
03/02/2025	-1,10%	-0,25	22,42	22,71	22,34	22,76	4M	1.252
31/01/2025	-1,65%	-0,38	22,67	23,10	22,64	23,18	5M	1.450
30/01/2025	2,67%	0,60	23,05	22,57	22,57	23,05	5M	1.662
29/01/2025	-1,49%	-0,34	22,45	22,67	22,45	22,90	3M	798
28/01/2025	0,89%	0,20	22,79	22,59	22,54	22,80	3M	800
27/01/2025	1,67%	0,37	22,59	22,26	22,14	22,80	5M	1.674
24/01/2025	0,54%	0,12	22,22	22,10	22,01	22,31	3M	1.036
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	-	-	26,82	26,81	26,69	27,06	10M	2.330

Date,Open,High,Low,Close,Volume
02-Apr-25,22.70,22.82,22.35,22.35,3783507
01-Apr-25,22.53,22.90,22.41,22.84,4249343
31-Mar-25,22.01,22.72,22.01,22.53,4708921
28-Mar-25,22.18,22.30,21.97,22.01,1969671
27-Mar-25,21.98,22.26,21.97,22.17,1872887
26-Mar-25,22.29,22.43,21.97,22.00,4251863
25-Mar-25,21.99,22.40,21.99,22.24,2128982
24-Mar-25,22.55,22.61,21.97,21.97,3053667
21-Mar-25,21.96,22.55,21.87,22.55,3036391
20-Mar-25,22.27,22.42,22.00,22.00,3229632
19-Mar-25,22.08,22.26,21.98,22.03,3033700
18-Mar-25,22.00,22.10,21.79,22.07,2527046
17-Mar-25,21.51,22.01,21.35,21.90,3772877
14-Mar-25,21.52,21.57,21.27,21.41,3337174
13-Mar-25,21.44,21.56,21.20,21.20,5299154
12-Mar-25,21.17,21.46,21.16,21.43,2001054
11-Mar-25,21.28,21.28,20.99,21.17,2855954
10-Mar-25,21.44,21.52,21.20,21.28,3855505
07-Mar-25,20.95,21.73,20.90,21.47,6284569
06-Mar-25,20.60,21.37,20.60,20.96,6887846
05-Mar-25,20.61,20.82,20.48,20.63,5620568
28-Feb-25,19.97,20.77,19.94,20.77,31816165
27-Feb-25,20.14,20.34,19.82,19.99,9461055
26-Feb-25,20.42,20.61,20.13,20.15,6657951
25-Feb-25,20.50,20.67,20.40,20.40,7118987
24-Feb-25,20.98,20.98,20.50,20.50,5796270
21-Feb-25,21.22,21.42,20.80,20.98,6319379
20-Feb-25,21.55,21.62,21.13,21.15,5939827
19-Feb-25,21.70,21.70,21.46,21.56,6898671
18-Feb-25,21.91,21.98,21.64,21.75,16776675
17-Feb-25,21.82,22.06,21.81,21.90,6070126
14-Feb-25,21.80,21.97,21.70,21.82,6570198
13-Feb-25,21.94,22.01,21.66,21.80,5202998
12-Feb-25,22.14,22.14,21.76,21.94,4511587
11-Feb-25,22.44,22.44,22.07,22.15,3713355
10-Feb-25,22.07,22.53,21.90,22.10,5627801
07-Feb-25,22.40,22.45,21.47,22.01,10573824
06-Feb-25,22.60,22.73,22.44,22.72,3096301
05-Feb-25,22.35,22.60,22.27,22.60,2675890
04-Feb-25,22.42,22.55,22.22,22.38,2926831
03-Feb-25,22.71,22.76,22.34,22.42,4152844
31-Jan-25,23.10,23.18,22.64,22.67,5172301
30-Jan-25,22.57,23.05,22.57,23.05,4578303
29-Jan-25,22.67,22.90,22.45,22.45,2712754
28-Jan-25,22.59,22.80,22.54,22.79,2896494
27-Jan-25,22.26,22.80,22.14,22.59,5406584
24-Jan-25,22.10,22.31,22.01,22.22,3280109
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

*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