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
26/06/2026	1,11%	0,20	18,17	17,97	17,96	18,24	2M	546
25/06/2026	0,06%	0,01	17,97	17,96	17,90	18,01	2M	511
24/06/2026	-0,22%	-0,04	17,96	18,01	17,86	18,11	4M	1.004
23/06/2026	-1,15%	-0,21	18,00	18,26	18,00	18,27	2M	640
22/06/2026	-0,33%	-0,06	18,21	18,30	18,20	18,50	2M	750
19/06/2026	1,22%	0,22	18,27	18,06	18,05	18,27	2M	473
18/06/2026	-3,22%	-0,60	18,05	18,64	18,05	18,64	3M	898
17/06/2026	-0,27%	-0,05	18,65	18,72	18,22	18,72	4M	1.013
16/06/2026	-0,37%	-0,07	18,70	18,61	18,58	18,75	1M	440
15/06/2026	-0,21%	-0,04	18,77	18,81	18,64	18,88	2M	520
12/06/2026	-0,16%	-0,03	18,81	18,89	18,73	18,89	2M	552
11/06/2026	-0,32%	-0,06	18,84	18,82	18,65	18,93	2M	610
10/06/2026	0,69%	0,13	18,90	18,77	18,77	18,97	2M	378
09/06/2026	0,64%	0,12	18,77	18,60	18,60	18,87	2M	691
08/06/2026	-0,21%	-0,04	18,65	18,69	18,60	18,78	3M	815
05/06/2026	1,03%	0,19	18,69	18,69	18,47	18,77	2M	676
03/06/2026	-2,27%	-0,43	18,50	18,87	18,50	18,88	3M	927
02/06/2026	-0,99%	-0,19	18,93	19,02	18,77	19,05	2M	748
01/06/2026	1,81%	0,34	19,12	18,78	18,64	19,22	3M	859
29/05/2026	-0,11%	-0,02	18,78	18,80	18,70	18,90	2M	539
28/05/2026	-0,27%	-0,05	18,80	18,90	18,80	18,93	1M	417
27/05/2026	-0,79%	-0,15	18,85	19,05	18,83	19,25	3M	729
26/05/2026	0,37%	0,07	19,00	18,80	18,79	19,00	933K	351
25/05/2026	1,23%	0,23	18,93	18,79	18,65	18,93	1M	347
22/05/2026	-0,43%	-0,08	18,70	18,75	18,61	18,83	2M	982
21/05/2026	0,43%	0,08	18,78	18,70	18,61	18,91	2M	692
20/05/2026	0,54%	0,10	18,70	18,64	18,55	18,85	9M	592
19/05/2026	-0,21%	-0,04	18,60	18,60	18,49	18,71	4M	1.059
18/05/2026	-1,11%	-0,21	18,64	18,85	18,52	19,14	3M	820
15/05/2026	-0,79%	-0,15	18,85	19,00	18,70	19,03	2M	699
14/05/2026	1,28%	0,24	19,00	18,77	18,77	19,08	3M	951
13/05/2026	-0,85%	-0,16	18,76	18,93	18,76	19,13	2M	897
12/05/2026	-1,46%	-0,28	18,92	19,18	18,83	19,20	2M	750
11/05/2026	0,73%	0,14	19,20	19,03	18,90	19,28	3M	985
08/05/2026	-1,45%	-0,28	19,06	19,43	18,99	19,43	3M	1.273
07/05/2026	0,94%	0,18	19,34	19,18	18,85	19,34	4M	1.317
06/05/2026	-0,52%	-0,10	19,16	19,30	18,99	19,42	3M	1.054
05/05/2026	1,32%	0,25	19,26	19,03	19,01	19,43	2M	590
04/05/2026	2,20%	0,41	19,01	18,70	18,70	19,23	5M	1.443
30/04/2026	0,05%	0,01	18,60	18,60	18,59	19,08	30M	2.622
29/04/2026	-1,22%	-0,23	18,59	18,97	18,59	18,97	6M	1.826
28/04/2026	-1,67%	-0,32	18,82	19,14	18,75	19,19	5M	1.409
27/04/2026	-3,58%	-0,71	19,14	19,61	19,14	19,96	4M	1.401
24/04/2026	0,86%	0,17	19,85	19,73	19,59	19,86	4M	1.579
23/04/2026	-0,40%	-0,08	19,68	19,76	19,66	19,97	4M	1.265
22/04/2026	-0,30%	-0,06	19,76	19,82	19,76	20,14	3M	859
20/04/2026	-1,54%	-0,31	19,82	20,20	19,82	20,25	4M	1.167
17/04/2026	-0,20%	-0,04	20,13	20,18	20,06	20,40	4M	1.283
16/04/2026	-1,80%	-0,37	20,17	20,53	20,17	20,56	3M	1.004
15/04/2026	0,44%	0,09	20,54	20,45	20,20	20,54	3M	878
14/04/2026	-1,82%	-0,38	20,45	20,70	20,42	20,80	3M	831
13/04/2026	1,96%	0,40	20,83	20,43	20,38	20,83	3M	832
10/04/2026	-2,90%	-0,61	20,43	21,00	20,40	21,10	4M	1.380
09/04/2026	1,15%	0,24	21,04	20,80	20,55	21,07	5M	1.593
08/04/2026	2,41%	0,49	20,80	20,38	20,37	20,90	6M	1.756
07/04/2026	-1,41%	-0,29	20,31	20,50	20,24	20,68	5M	1.429
06/04/2026	-0,63%	-0,13	20,60	20,42	20,39	20,98	4M	1.236
02/04/2026	-0,24%	-0,05	20,73	20,79	20,46	20,79	5M	1.428
01/04/2026	-3,62%	-0,78	20,78	21,30	20,69	21,55	8M	2.435
31/03/2026	2,67%	0,56	21,56	21,08	21,08	21,62	9M	3.146
30/03/2026	1,99%	0,41	21,00	20,51	20,51	21,37	7M	2.326
27/03/2026	1,68%	0,34	20,59	20,30	20,17	20,74	4M	1.191
26/03/2026	-0,88%	-0,18	20,25	20,41	20,20	20,69	5M	1.472
25/03/2026	-1,64%	-0,34	20,43	20,70	20,42	20,80	6M	1.746
24/03/2026	-0,43%	-0,09	20,77	20,93	20,31	20,93	6M	1.966
23/03/2026	-0,67%	-0,14	20,86	21,01	20,70	21,18	7M	2.294
20/03/2026	-3,23%	-0,70	21,00	21,86	21,00	21,86	6M	1.603
19/03/2026	5,29%	1,09	21,70	20,50	20,50	21,70	8M	1.895
18/03/2026	-7,41%	-1,65	20,61	22,24	20,61	22,45	6M	1.412
17/03/2026	-0,98%	-0,22	22,26	22,50	22,26	22,70	4M	1.068
16/03/2026	0,81%	0,18	22,48	22,37	22,05	22,75	7M	1.621
13/03/2026	2,43%	0,53	22,30	21,80	21,68	22,53	9M	2.649
12/03/2026	-0,82%	-0,18	21,77	21,78	21,50	22,04	5M	1.757
11/03/2026	0,60%	0,13	21,95	21,81	21,49	22,10	4M	1.306
10/03/2026	1,91%	0,41	21,82	21,25	21,12	21,82	3M	857
09/03/2026	0,94%	0,20	21,41	21,20	21,00	21,44	3M	905
06/03/2026	-1,53%	-0,33	21,21	21,55	21,07	21,75	2M	767
05/03/2026	-1,64%	-0,36	21,54	21,99	21,40	21,99	3M	914
04/03/2026	3,50%	0,74	21,90	21,10	21,09	21,90	4M	1.256
03/03/2026	-0,94%	-0,20	21,16	21,26	20,90	21,45	5M	1.783
02/03/2026	-0,09%	-0,02	21,36	21,01	20,95	21,90	4M	1.264
27/02/2026	-3,52%	-0,78	21,38	22,16	21,24	22,16	6M	1.852
26/02/2026	2,69%	0,58	22,16	21,58	21,54	22,16	6M	1.670
25/02/2026	-0,05%	-0,01	21,58	21,59	21,24	21,59	2M	830
24/02/2026	3,25%	0,68	21,59	20,92	20,88	21,59	4M	990
23/02/2026	-0,14%	-0,03	20,91	20,95	20,71	21,15	4M	1.210
20/02/2026	3,36%	0,68	20,94	20,26	20,12	20,94	4M	1.289
19/02/2026	-0,54%	-0,11	20,26	20,25	20,16	20,39	2M	631
18/02/2026	0,05%	0,01	20,37	20,36	20,05	20,44	2M	600
13/02/2026	1,55%	0,31	20,36	20,00	19,86	20,36	3M	922
12/02/2026	-2,53%	-0,52	20,05	20,57	20,01	20,57	4M	1.070
11/02/2026	1,18%	0,24	20,57	20,45	20,37	20,69	4M	1.165
10/02/2026	0,89%	0,18	20,33	20,15	20,15	20,42	3M	813
09/02/2026	-0,15%	-0,03	20,15	20,16	20,01	20,32	3M	1.197
06/02/2026	0,60%	0,12	20,18	20,05	19,76	20,33	4M	1.471
05/02/2026	-0,89%	-0,18	20,06	20,35	19,93	20,47	3M	1.123
04/02/2026	-5,51%	-1,18	20,24	21,45	20,23	21,57	7M	2.416
03/02/2026	0,85%	0,18	21,42	21,31	21,26	21,84	5M	1.471
02/02/2026	-0,42%	-0,09	21,24	21,33	20,90	21,40	5M	1.266
30/01/2026	-0,47%	-0,10	21,33	21,43	20,80	21,48	6M	1.764
29/01/2026	-2,06%	-0,45	21,43	21,83	21,43	21,95	4M	1.049
28/01/2026	0,32%	0,07	21,88	21,75	21,62	21,95	4M	1.142
27/01/2026	-0,59%	-0,13	21,81	21,94	21,81	22,21	4M	1.099
26/01/2026	1,48%	0,32	21,94	21,64	21,50	22,17	5M	1.594
23/01/2026	1,31%	0,28	21,62	21,34	21,02	21,62	3M	1.045
22/01/2026	0,85%	0,18	21,34	21,00	20,93	21,37	6M	1.507
21/01/2026	2,22%	0,46	21,16	20,62	20,62	21,32	5M	1.607
20/01/2026	3,19%	0,64	20,70	20,05	20,02	20,70	6M	1.866
19/01/2026	-0,25%	-0,05	20,06	20,11	19,96	20,19	1M	514
16/01/2026	-0,79%	-0,16	20,11	20,38	19,90	20,38	3M	744
15/01/2026	-0,49%	-0,10	20,27	20,37	20,07	20,41	3M	861
14/01/2026	1,19%	0,24	20,37	20,00	19,97	20,48	3M	884
13/01/2026	-0,05%	-0,01	20,13	19,86	19,86	20,13	2M	714
12/01/2026	-0,05%	-0,01	20,14	20,15	19,92	20,15	2M	671
09/01/2026	0,60%	0,12	20,15	20,02	20,02	20,41	3M	867
08/01/2026	2,04%	0,40	20,03	19,64	19,56	20,10	3M	677
07/01/2026	-1,06%	-0,21	19,63	19,84	19,51	19,84	3M	900
06/01/2026	-0,20%	-0,04	19,84	19,88	19,74	19,99	3M	739
05/01/2026	0,40%	0,08	19,88	19,75	19,62	19,93	3M	1.102
02/01/2026	-0,70%	-0,14	19,80	19,96	19,72	20,08	4M	870
30/12/2025	-0,40%	-0,08	19,94	20,10	19,87	20,10	3M	978
29/12/2025	-0,25%	-0,05	20,02	20,07	19,88	20,07	2M	566
26/12/2025	-0,05%	-0,01	20,07	20,08	19,89	20,09	1M	524
23/12/2025	-0,10%	-0,02	20,08	20,05	19,94	20,29	2M	844
22/12/2025	2,45%	0,48	20,10	19,65	19,65	20,23	2M	720
19/12/2025	-1,56%	-0,31	19,62	19,95	19,62	20,12	4M	895
18/12/2025	-0,15%	-0,03	19,93	20,00	19,87	20,08	2M	766
17/12/2025	-0,89%	-0,18	19,96	20,14	19,91	20,20	3M	874
16/12/2025	-0,10%	-0,02	20,14	20,16	19,95	20,19	3M	976
15/12/2025	-1,42%	-0,29	20,16	20,31	19,89	20,38	4M	1.033
12/12/2025	0,00%	0,00	20,45	20,21	20,21	20,45	3M	946
11/12/2025	0,10%	0,02	20,45	20,47	20,25	20,58	4M	1.166
10/12/2025	1,14%	0,23	20,43	20,19	20,01	20,47	4M	1.387
09/12/2025	-	-	20,20	20,22	19,85	20,29	6M	1.736

Date,Open,High,Low,Close,Volume
26-Jun-26,17.97,18.24,17.96,18.17,1510065
25-Jun-26,17.96,18.01,17.90,17.97,1903531
24-Jun-26,18.01,18.11,17.86,17.96,3848718
23-Jun-26,18.26,18.27,18.00,18.00,2449912
22-Jun-26,18.30,18.50,18.20,18.21,2136216
19-Jun-26,18.06,18.27,18.05,18.27,2001192
18-Jun-26,18.64,18.64,18.05,18.05,2735607
17-Jun-26,18.72,18.72,18.22,18.65,3992581
16-Jun-26,18.61,18.75,18.58,18.70,1369533
15-Jun-26,18.81,18.88,18.64,18.77,2102881
12-Jun-26,18.89,18.89,18.73,18.81,1974572
11-Jun-26,18.82,18.93,18.65,18.84,1558204
10-Jun-26,18.77,18.97,18.77,18.90,1634808
09-Jun-26,18.60,18.87,18.60,18.77,2244380
08-Jun-26,18.69,18.78,18.60,18.65,2564472
05-Jun-26,18.69,18.77,18.47,18.69,2080403
03-Jun-26,18.87,18.88,18.50,18.50,2725210
02-Jun-26,19.02,19.05,18.77,18.93,1829719
01-Jun-26,18.78,19.22,18.64,19.12,2717922
29-May-26,18.80,18.90,18.70,18.78,1780764
28-May-26,18.90,18.93,18.80,18.80,1251648
27-May-26,19.05,19.25,18.83,18.85,2557119
26-May-26,18.80,19.00,18.79,19.00,933371
25-May-26,18.79,18.93,18.65,18.93,1132556
22-May-26,18.75,18.83,18.61,18.70,2321545
21-May-26,18.70,18.91,18.61,18.78,2057174
20-May-26,18.64,18.85,18.55,18.70,9257685
19-May-26,18.60,18.71,18.49,18.60,4146371
18-May-26,18.85,19.14,18.52,18.64,2758400
15-May-26,19.00,19.03,18.70,18.85,2122077
14-May-26,18.77,19.08,18.77,19.00,2612485
13-May-26,18.93,19.13,18.76,18.76,2239751
12-May-26,19.18,19.20,18.83,18.92,1965680
11-May-26,19.03,19.28,18.90,19.20,3092484
08-May-26,19.43,19.43,18.99,19.06,3455234
07-May-26,19.18,19.34,18.85,19.34,4358984
06-May-26,19.30,19.42,18.99,19.16,3380897
05-May-26,19.03,19.43,19.01,19.26,1946706
04-May-26,18.70,19.23,18.70,19.01,4515576
30-Apr-26,18.60,19.08,18.59,18.60,30162761
29-Apr-26,18.97,18.97,18.59,18.59,5903338
28-Apr-26,19.14,19.19,18.75,18.82,5301151
27-Apr-26,19.61,19.96,19.14,19.14,4063095
24-Apr-26,19.73,19.86,19.59,19.85,4440388
23-Apr-26,19.76,19.97,19.66,19.68,3738917
22-Apr-26,19.82,20.14,19.76,19.76,2764667
20-Apr-26,20.20,20.25,19.82,19.82,3928779
17-Apr-26,20.18,20.40,20.06,20.13,3656442
16-Apr-26,20.53,20.56,20.17,20.17,2689813
15-Apr-26,20.45,20.54,20.20,20.54,3476195
14-Apr-26,20.70,20.80,20.42,20.45,2572333
13-Apr-26,20.43,20.83,20.38,20.83,3150785
10-Apr-26,21.00,21.10,20.40,20.43,3978374
09-Apr-26,20.80,21.07,20.55,21.04,4755391
08-Apr-26,20.38,20.90,20.37,20.80,6086992
07-Apr-26,20.50,20.68,20.24,20.31,4563092
06-Apr-26,20.42,20.98,20.39,20.60,3509862
02-Apr-26,20.79,20.79,20.46,20.73,5160257
01-Apr-26,21.30,21.55,20.69,20.78,7503793
31-Mar-26,21.08,21.62,21.08,21.56,9344180
30-Mar-26,20.51,21.37,20.51,21.00,7116827
27-Mar-26,20.30,20.74,20.17,20.59,3664244
26-Mar-26,20.41,20.69,20.20,20.25,4769928
25-Mar-26,20.70,20.80,20.42,20.43,5588450
24-Mar-26,20.93,20.93,20.31,20.77,6024639
23-Mar-26,21.01,21.18,20.70,20.86,6839165
20-Mar-26,21.86,21.86,21.00,21.00,6138426
19-Mar-26,20.50,21.70,20.50,21.70,7803486
18-Mar-26,22.24,22.45,20.61,20.61,6339447
17-Mar-26,22.50,22.70,22.26,22.26,3837844
16-Mar-26,22.37,22.75,22.05,22.48,7112754
13-Mar-26,21.80,22.53,21.68,22.30,9026207
12-Mar-26,21.78,22.04,21.50,21.77,5031673
11-Mar-26,21.81,22.10,21.49,21.95,3862792
10-Mar-26,21.25,21.82,21.12,21.82,3430322
09-Mar-26,21.20,21.44,21.00,21.41,3120336
06-Mar-26,21.55,21.75,21.07,21.21,2134449
05-Mar-26,21.99,21.99,21.40,21.54,2686997
04-Mar-26,21.10,21.90,21.09,21.90,4358521
03-Mar-26,21.26,21.45,20.90,21.16,4758800
02-Mar-26,21.01,21.90,20.95,21.36,3912677
27-Feb-26,22.16,22.16,21.24,21.38,5690977
26-Feb-26,21.58,22.16,21.54,22.16,6184676
25-Feb-26,21.59,21.59,21.24,21.58,2495440
24-Feb-26,20.92,21.59,20.88,21.59,3579968
23-Feb-26,20.95,21.15,20.71,20.91,4202511
20-Feb-26,20.26,20.94,20.12,20.94,4364246
19-Feb-26,20.25,20.39,20.16,20.26,2261495
18-Feb-26,20.36,20.44,20.05,20.37,1930142
13-Feb-26,20.00,20.36,19.86,20.36,3262457
12-Feb-26,20.57,20.57,20.01,20.05,3835871
11-Feb-26,20.45,20.69,20.37,20.57,4053391
10-Feb-26,20.15,20.42,20.15,20.33,2541035
09-Feb-26,20.16,20.32,20.01,20.15,3149671
06-Feb-26,20.05,20.33,19.76,20.18,4126410
05-Feb-26,20.35,20.47,19.93,20.06,3391242
04-Feb-26,21.45,21.57,20.23,20.24,7478840
03-Feb-26,21.31,21.84,21.26,21.42,4646224
02-Feb-26,21.33,21.40,20.90,21.24,4748354
30-Jan-26,21.43,21.48,20.80,21.33,5536473
29-Jan-26,21.83,21.95,21.43,21.43,3769338
28-Jan-26,21.75,21.95,21.62,21.88,3565655
27-Jan-26,21.94,22.21,21.81,21.81,3686233
26-Jan-26,21.64,22.17,21.50,21.94,5110745
23-Jan-26,21.34,21.62,21.02,21.62,3056080
22-Jan-26,21.00,21.37,20.93,21.34,6086209
21-Jan-26,20.62,21.32,20.62,21.16,4732033
20-Jan-26,20.05,20.70,20.02,20.70,6190219
19-Jan-26,20.11,20.19,19.96,20.06,1297692
16-Jan-26,20.38,20.38,19.90,20.11,2873099
15-Jan-26,20.37,20.41,20.07,20.27,2824354
14-Jan-26,20.00,20.48,19.97,20.37,3380079
13-Jan-26,19.86,20.13,19.86,20.13,2264375
12-Jan-26,20.15,20.15,19.92,20.14,2364029
09-Jan-26,20.02,20.41,20.02,20.15,2952012
08-Jan-26,19.64,20.10,19.56,20.03,2779214
07-Jan-26,19.84,19.84,19.51,19.63,2750310
06-Jan-26,19.88,19.99,19.74,19.84,2533961
05-Jan-26,19.75,19.93,19.62,19.88,3203372
02-Jan-26,19.96,20.08,19.72,19.80,3583236
30-Dec-25,20.10,20.10,19.87,19.94,3381135
29-Dec-25,20.07,20.07,19.88,20.02,1539047
26-Dec-25,20.08,20.09,19.89,20.07,1441114
23-Dec-25,20.05,20.29,19.94,20.08,2300274
22-Dec-25,19.65,20.23,19.65,20.10,2274824
19-Dec-25,19.95,20.12,19.62,19.62,4332811
18-Dec-25,20.00,20.08,19.87,19.93,2417618
17-Dec-25,20.14,20.20,19.91,19.96,2796979
16-Dec-25,20.16,20.19,19.95,20.14,2599909
15-Dec-25,20.31,20.38,19.89,20.16,3974542
12-Dec-25,20.21,20.45,20.21,20.45,2662134
11-Dec-25,20.47,20.58,20.25,20.45,3535285
10-Dec-25,20.19,20.47,20.01,20.43,4414989
09-Dec-25,20.22,20.29,19.85,20.20,5729792

*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