Cotação atual, histórico e gráfico do papel: AGRI11

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 AGRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,53%	-0,23	43,12	43,97	43,12	43,97	10K	8
25/08/2025	-0,02%	-0,01	43,35	43,41	43,35	43,41	954	2
22/08/2025	2,68%	1,13	43,36	42,79	42,79	43,36	5K	5
21/08/2025	-0,45%	-0,19	42,23	42,42	42,15	42,42	43K	9
20/08/2025	-0,31%	-0,13	42,42	42,80	42,42	42,80	681	7
19/08/2025	-1,87%	-0,81	42,55	42,89	42,55	42,89	12K	4
18/08/2025	0,63%	0,27	43,36	43,36	43,36	43,36	260	1

15/08/2025	0,87%	0,37	43,09	42,72	42,72	43,09	12K	5
14/08/2025	-1,02%	-0,44	42,72	43,02	42,61	43,02	14K	11
13/08/2025	-1,55%	-0,68	43,16	43,38	43,16	43,38	3K	5
12/08/2025	1,36%	0,59	43,84	44,03	43,84	44,03	527	5
11/08/2025	-1,12%	-0,49	43,25	43,52	43,25	43,52	13K	6
08/08/2025	-1,13%	-0,50	43,74	44,24	43,74	44,65	7K	9
07/08/2025	1,00%	0,44	44,24	44,79	44,09	44,79	177	4
06/08/2025	0,71%	0,31	43,80	43,49	43,49	44,25	3K	17
05/08/2025	0,49%	0,21	43,49	43,33	43,33	43,57	12K	4
04/08/2025	-1,19%	-0,52	43,28	43,80	43,28	43,80	10K	5
01/08/2025	-0,32%	-0,14	43,80	44,07	43,80	44,12	14K	7
31/07/2025	-1,74%	-0,78	43,94	44,72	43,94	44,72	10K	6
30/07/2025	1,29%	0,57	44,72	44,01	44,00	44,72	7K	5
29/07/2025	-0,11%	-0,05	44,15	44,29	44,15	44,36	707	3
28/07/2025	-1,05%	-0,47	44,20	45,12	44,20	45,16	15K	16
25/07/2025	0,22%	0,10	44,67	44,64	44,63	44,76	48K	6
24/07/2025	-1,42%	-0,64	44,57	44,70	44,50	44,70	6K	8
23/07/2025	1,55%	0,69	45,21	44,75	44,75	45,21	19K	5
22/07/2025	-0,07%	-0,03	44,52	44,55	44,52	44,64	1K	5
21/07/2025	0,34%	0,15	44,55	44,94	44,49	44,94	5K	5
18/07/2025	-1,64%	-0,74	44,40	44,70	44,40	44,70	4K	5
17/07/2025	0,36%	0,16	45,14	44,98	44,98	45,31	5K	5
16/07/2025	-0,79%	-0,36	44,98	45,50	44,93	45,50	6K	7
15/07/2025	0,53%	0,24	45,34	45,11	45,03	45,34	9K	5
14/07/2025	-0,38%	-0,17	45,10	45,27	44,99	45,27	4K	7
11/07/2025	-0,31%	-0,14	45,27	44,96	44,96	45,34	4K	9
10/07/2025	-1,39%	-0,64	45,41	46,19	45,24	46,19	4K	7
09/07/2025	-0,78%	-0,36	46,05	46,56	46,05	46,56	1K	6
08/07/2025	0,02%	0,01	46,41	46,41	46,41	46,41	92	1
07/07/2025	-0,19%	-0,09	46,40	46,58	46,26	46,61	7K	10
04/07/2025	-0,13%	-0,06	46,49	46,77	46,28	46,77	18K	12
03/07/2025	1,46%	0,67	46,55	45,88	45,87	46,55	2K	6
02/07/2025	-0,50%	-0,23	45,88	46,11	45,88	46,11	3K	4
01/07/2025	1,23%	0,56	46,11	45,96	45,96	46,11	230	4
27/06/2025	-1,17%	-0,54	45,55	45,55	45,55	46,62	7K	11
26/06/2025	0,99%	0,45	46,09	45,90	45,90	46,09	3K	6
25/06/2025	-2,37%	-1,11	45,64	46,29	45,64	46,29	961	6
24/06/2025	0,75%	0,35	46,75	46,40	46,40	46,75	7K	5
23/06/2025	-0,30%	-0,14	46,40	46,54	46,40	46,54	836	9
20/06/2025	-2,49%	-1,19	46,54	47,70	46,54	47,70	657	8
18/06/2025	0,13%	0,06	47,73	47,00	47,00	47,94	7K	6
17/06/2025	-1,51%	-0,73	47,67	48,55	47,67	48,91	11K	12
16/06/2025	1,21%	0,58	48,40	48,40	48,40	48,68	11K	11
13/06/2025	-0,15%	-0,07	47,82	48,66	47,56	48,66	4K	4
12/06/2025	-0,42%	-0,20	47,89	47,87	47,87	47,89	3K	3
11/06/2025	-0,19%	-0,09	48,09	48,18	47,91	48,18	767	4
10/06/2025	0,90%	0,43	48,18	47,39	47,39	48,35	9K	12
09/06/2025	0,34%	0,16	47,75	47,59	47,19	47,75	924K	16
06/06/2025	-1,22%	-0,59	47,59	48,18	47,59	48,26	11K	17
05/06/2025	0,10%	0,05	48,18	48,10	48,10	48,26	4K	4
04/06/2025	-0,74%	-0,36	48,13	48,74	48,05	48,74	3K	10
03/06/2025	1,68%	0,80	48,49	47,69	47,59	48,49	18K	10
02/06/2025	-0,25%	-0,12	47,69	47,60	47,60	48,75	35K	23
30/05/2025	-0,52%	-0,25	47,81	47,90	47,61	47,90	4K	7
29/05/2025	-0,60%	-0,29	48,06	48,06	48,06	48,06	720	1
27/05/2025	0,73%	0,35	48,35	48,57	48,35	48,61	8K	5
26/05/2025	0,23%	0,11	48,00	48,28	47,87	48,28	4K	6
23/05/2025	0,04%	0,02	47,89	47,80	47,44	47,89	9K	5
22/05/2025	0,99%	0,47	47,87	47,69	47,48	48,41	15K	11
21/05/2025	-0,59%	-0,28	47,40	48,13	47,40	48,13	6K	7
20/05/2025	0,40%	0,19	47,68	47,55	47,55	47,70	6K	3
19/05/2025	0,44%	0,21	47,49	47,65	47,34	47,67	7K	10
16/05/2025	0,30%	0,14	47,28	47,14	46,97	47,40	5K	13
15/05/2025	1,25%	0,58	47,14	46,87	46,87	47,28	16K	12
14/05/2025	-1,21%	-0,57	46,56	46,90	46,56	46,99	9K	12
13/05/2025	1,60%	0,74	47,13	46,72	46,72	47,32	13K	12
12/05/2025	-0,19%	-0,09	46,39	46,48	46,26	46,48	5K	6
09/05/2025	-1,30%	-0,61	46,48	47,57	46,48	47,57	13K	8
08/05/2025	1,68%	0,78	47,09	47,09	47,09	47,60	18K	8
07/05/2025	-0,73%	-0,34	46,31	46,43	46,29	46,43	7K	4
06/05/2025	-0,32%	-0,15	46,65	46,81	46,65	47,74	2K	7
05/05/2025	-1,91%	-0,91	46,80	47,83	46,80	47,83	12K	8
02/05/2025	-0,62%	-0,30	47,71	47,53	47,53	47,73	2K	3
30/04/2025	-0,62%	-0,30	48,01	48,31	47,95	48,44	60K	10
29/04/2025	0,00%	0,00	48,31	48,87	48,31	48,87	5K	5
28/04/2025	-0,68%	-0,33	48,31	47,82	47,81	49,46	8K	14
25/04/2025	0,54%	0,26	48,64	48,64	48,30	48,64	7K	8
24/04/2025	1,34%	0,64	48,38	47,74	47,72	48,38	25K	16
23/04/2025	1,60%	0,75	47,74	46,55	46,55	47,80	10K	12
22/04/2025	0,97%	0,45	46,99	46,54	46,27	47,06	47K	25
17/04/2025	1,24%	0,57	46,54	46,00	45,99	46,57	11K	12
16/04/2025	0,66%	0,30	45,97	45,67	45,53	46,01	60K	73
15/04/2025	-0,78%	-0,36	45,67	46,00	45,67	46,00	19K	8
14/04/2025	3,14%	1,40	46,03	45,71	45,46	46,03	7K	5
11/04/2025	0,16%	0,07	44,63	44,56	44,56	44,97	1K	3
10/04/2025	-0,13%	-0,06	44,56	44,62	44,56	44,62	2K	2
09/04/2025	2,74%	1,19	44,62	44,62	44,62	44,62	7K	1
08/04/2025	-1,41%	-0,62	43,43	44,11	43,43	44,22	7K	7
07/04/2025	-1,01%	-0,45	44,05	43,58	43,11	44,50	5K	11
04/04/2025	-1,11%	-0,50	44,50	44,81	44,36	44,81	10K	9
03/04/2025	-0,02%	-0,01	45,00	45,01	45,00	45,80	30K	11
02/04/2025	0,58%	0,26	45,01	45,00	44,90	45,01	3K	3
01/04/2025	0,83%	0,37	44,75	44,25	44,25	44,88	79K	6
31/03/2025	-0,05%	-0,02	44,38	44,85	44,00	44,85	39K	16
28/03/2025	-2,16%	-0,98	44,40	45,20	44,40	45,20	11K	7
27/03/2025	1,98%	0,88	45,38	44,04	44,04	45,38	6K	6
26/03/2025	-0,31%	-0,14	44,50	44,64	44,50	44,64	22K	3
25/03/2025	0,31%	0,14	44,64	44,51	44,51	45,21	10K	9
24/03/2025	-1,55%	-0,70	44,50	45,20	44,50	45,20	6K	7
21/03/2025	1,01%	0,45	45,20	44,87	44,87	45,25	2K	4
20/03/2025	-0,67%	-0,30	44,75	44,75	44,75	44,75	2K	5
19/03/2025	0,96%	0,43	45,05	44,99	44,97	45,05	10K	7
18/03/2025	1,92%	0,84	44,62	44,00	44,00	44,62	14K	9
17/03/2025	0,71%	0,31	43,78	43,47	42,90	43,78	478	10
14/03/2025	2,45%	1,04	43,47	42,81	42,81	43,47	5K	4
13/03/2025	0,00%	0,00	42,43	42,05	42,05	42,43	11K	2
12/03/2025	0,38%	0,16	42,43	42,64	42,42	42,64	37K	3
11/03/2025	-1,38%	-0,59	42,27	42,86	42,14	42,86	4K	5
10/03/2025	-0,33%	-0,14	42,86	43,11	42,69	43,11	1K	6
07/03/2025	1,06%	0,45	43,00	42,55	42,16	43,00	14K	9
06/03/2025	0,95%	0,40	42,55	42,15	41,82	42,55	1K	5
05/03/2025	0,81%	0,34	42,15	42,27	41,92	42,40	14K	10
28/02/2025	-1,97%	-0,84	41,81	42,56	41,78	42,56	4K	8
27/02/2025	0,64%	0,27	42,65	42,74	42,36	42,82	9K	7
26/02/2025	-0,87%	-0,37	42,38	42,40	42,38	42,53	3K	4
25/02/2025	0,33%	0,14	42,75	42,64	42,60	42,87	5K	8
24/02/2025	-0,88%	-0,38	42,61	42,62	42,61	43,03	7K	8
21/02/2025	-0,72%	-0,31	42,99	43,21	42,99	43,30	18K	10
20/02/2025	-0,82%	-0,36	43,30	43,67	43,30	43,67	20K	12
19/02/2025	-2,50%	-1,12	43,66	43,66	43,66	44,35	9K	10
18/02/2025	-1,13%	-0,51	44,78	45,05	44,60	45,05	6K	10
17/02/2025	1,18%	0,53	45,29	44,76	44,76	45,46	2K	11
14/02/2025	2,87%	1,25	44,76	43,95	43,76	44,76	54K	9
13/02/2025	-0,02%	-0,01	43,51	43,53	43,51	43,53	478	2
12/02/2025	-2,20%	-0,98	43,52	44,50	43,49	44,50	1K	7
11/02/2025	1,16%	0,51	44,50	45,00	44,50	45,00	895	2
10/02/2025	-	-	43,99	43,69	43,69	43,99	570	4

Date,Open,High,Low,Close,Volume
26-Aug-25,43.97,43.97,43.12,43.12,10011
25-Aug-25,43.41,43.41,43.35,43.35,954
22-Aug-25,42.79,43.36,42.79,43.36,5311
21-Aug-25,42.42,42.42,42.15,42.23,43499
20-Aug-25,42.80,42.80,42.42,42.42,681
19-Aug-25,42.89,42.89,42.55,42.55,12359
18-Aug-25,43.36,43.36,43.36,43.36,260
15-Aug-25,42.72,43.09,42.72,43.09,12498
14-Aug-25,43.02,43.02,42.61,42.72,13705
13-Aug-25,43.38,43.38,43.16,43.16,3339
12-Aug-25,44.03,44.03,43.84,43.84,527
11-Aug-25,43.52,43.52,43.25,43.25,12990
08-Aug-25,44.24,44.65,43.74,43.74,7068
07-Aug-25,44.79,44.79,44.09,44.24,177
06-Aug-25,43.49,44.25,43.49,43.80,3115
05-Aug-25,43.33,43.57,43.33,43.49,11638
04-Aug-25,43.80,43.80,43.28,43.28,10128
01-Aug-25,44.07,44.12,43.80,43.80,14422
31-Jul-25,44.72,44.72,43.94,43.94,9767
30-Jul-25,44.01,44.72,44.00,44.72,6578
29-Jul-25,44.29,44.36,44.15,44.15,707
28-Jul-25,45.12,45.16,44.20,44.20,15161
25-Jul-25,44.64,44.76,44.63,44.67,47889
24-Jul-25,44.70,44.70,44.50,44.57,6019
23-Jul-25,44.75,45.21,44.75,45.21,19254
22-Jul-25,44.55,44.64,44.52,44.52,1069
21-Jul-25,44.94,44.94,44.49,44.55,5296
18-Jul-25,44.70,44.70,44.40,44.40,4352
17-Jul-25,44.98,45.31,44.98,45.14,5056
16-Jul-25,45.50,45.50,44.93,44.98,6433
15-Jul-25,45.11,45.34,45.03,45.34,8648
14-Jul-25,45.27,45.27,44.99,45.10,3916
11-Jul-25,44.96,45.34,44.96,45.27,4336
10-Jul-25,46.19,46.19,45.24,45.41,4451
09-Jul-25,46.56,46.56,46.05,46.05,1061
08-Jul-25,46.41,46.41,46.41,46.41,92
07-Jul-25,46.58,46.61,46.26,46.40,6638
04-Jul-25,46.77,46.77,46.28,46.49,18483
03-Jul-25,45.88,46.55,45.87,46.55,2079
02-Jul-25,46.11,46.11,45.88,45.88,3174
01-Jul-25,45.96,46.11,45.96,46.11,230
27-Jun-25,45.55,46.62,45.55,45.55,7134
26-Jun-25,45.90,46.09,45.90,46.09,3355
25-Jun-25,46.29,46.29,45.64,45.64,961
24-Jun-25,46.40,46.75,46.40,46.75,7347
23-Jun-25,46.54,46.54,46.40,46.40,836
20-Jun-25,47.70,47.70,46.54,46.54,657
18-Jun-25,47.00,47.94,47.00,47.73,6626
17-Jun-25,48.55,48.91,47.67,47.67,11213
16-Jun-25,48.40,48.68,48.40,48.40,11111
13-Jun-25,48.66,48.66,47.56,47.82,4475
12-Jun-25,47.87,47.89,47.87,47.89,3495
11-Jun-25,48.18,48.18,47.91,48.09,767
10-Jun-25,47.39,48.35,47.39,48.18,9020
09-Jun-25,47.59,47.75,47.19,47.75,923539
06-Jun-25,48.18,48.26,47.59,47.59,10827
05-Jun-25,48.10,48.26,48.10,48.18,3806
04-Jun-25,48.74,48.74,48.05,48.13,2840
03-Jun-25,47.69,48.49,47.59,48.49,17927
02-Jun-25,47.60,48.75,47.60,47.69,35369
30-May-25,47.90,47.90,47.61,47.81,4400
29-May-25,48.06,48.06,48.06,48.06,720
27-May-25,48.57,48.61,48.35,48.35,7855
26-May-25,48.28,48.28,47.87,48.00,4080
23-May-25,47.80,47.89,47.44,47.89,8696
22-May-25,47.69,48.41,47.48,47.87,14702
21-May-25,48.13,48.13,47.40,47.40,5599
20-May-25,47.55,47.70,47.55,47.68,6438
19-May-25,47.65,47.67,47.34,47.49,7186
16-May-25,47.14,47.40,46.97,47.28,5089
15-May-25,46.87,47.28,46.87,47.14,15940
14-May-25,46.90,46.99,46.56,46.56,8926
13-May-25,46.72,47.32,46.72,47.13,13472
12-May-25,46.48,46.48,46.26,46.39,5417
09-May-25,47.57,47.57,46.48,46.48,13262
08-May-25,47.09,47.60,47.09,47.09,17870
07-May-25,46.43,46.43,46.29,46.31,6824
06-May-25,46.81,47.74,46.65,46.65,2108
05-May-25,47.83,47.83,46.80,46.80,12077
02-May-25,47.53,47.73,47.53,47.71,1807
30-Apr-25,48.31,48.44,47.95,48.01,59745
29-Apr-25,48.87,48.87,48.31,48.31,5374
28-Apr-25,47.82,49.46,47.81,48.31,7991
25-Apr-25,48.64,48.64,48.30,48.64,7094
24-Apr-25,47.74,48.38,47.72,48.38,25009
23-Apr-25,46.55,47.80,46.55,47.74,9510
22-Apr-25,46.54,47.06,46.27,46.99,46659
17-Apr-25,46.00,46.57,45.99,46.54,10931
16-Apr-25,45.67,46.01,45.53,45.97,60425
15-Apr-25,46.00,46.00,45.67,45.67,18670
14-Apr-25,45.71,46.03,45.46,46.03,6654
11-Apr-25,44.56,44.97,44.56,44.63,1429
10-Apr-25,44.62,44.62,44.56,44.56,2272
09-Apr-25,44.62,44.62,44.62,44.62,7451
08-Apr-25,44.11,44.22,43.43,43.43,6810
07-Apr-25,43.58,44.50,43.11,44.05,4759
04-Apr-25,44.81,44.81,44.36,44.50,10257
03-Apr-25,45.01,45.80,45.00,45.00,30252
02-Apr-25,45.00,45.01,44.90,45.01,3103
01-Apr-25,44.25,44.88,44.25,44.75,79455
31-Mar-25,44.85,44.85,44.00,44.38,38937
28-Mar-25,45.20,45.20,44.40,44.40,10858
27-Mar-25,44.04,45.38,44.04,45.38,6071
26-Mar-25,44.64,44.64,44.50,44.50,22383
25-Mar-25,44.51,45.21,44.51,44.64,9724
24-Mar-25,45.20,45.20,44.50,44.50,6157
21-Mar-25,44.87,45.25,44.87,45.20,2073
20-Mar-25,44.75,44.75,44.75,44.75,2326
19-Mar-25,44.99,45.05,44.97,45.05,10392
18-Mar-25,44.00,44.62,44.00,44.62,13678
17-Mar-25,43.47,43.78,42.90,43.78,478
14-Mar-25,42.81,43.47,42.81,43.47,5150
13-Mar-25,42.05,42.43,42.05,42.43,10807
12-Mar-25,42.64,42.64,42.42,42.43,36674
11-Mar-25,42.86,42.86,42.14,42.27,4306
10-Mar-25,43.11,43.11,42.69,42.86,1290
07-Mar-25,42.55,43.00,42.16,43.00,13723
06-Mar-25,42.15,42.55,41.82,42.55,1471
05-Mar-25,42.27,42.40,41.92,42.15,13662
28-Feb-25,42.56,42.56,41.78,41.81,4016
27-Feb-25,42.74,42.82,42.36,42.65,8845
26-Feb-25,42.40,42.53,42.38,42.38,2719
25-Feb-25,42.64,42.87,42.60,42.75,4914
24-Feb-25,42.62,43.03,42.61,42.61,7222
21-Feb-25,43.21,43.30,42.99,42.99,18495
20-Feb-25,43.67,43.67,43.30,43.30,20079
19-Feb-25,43.66,44.35,43.66,43.66,8951
18-Feb-25,45.05,45.05,44.60,44.78,5707
17-Feb-25,44.76,45.46,44.76,45.29,1628
14-Feb-25,43.95,44.76,43.76,44.76,54482
13-Feb-25,43.53,43.53,43.51,43.51,478
12-Feb-25,44.50,44.50,43.49,43.52,1092
11-Feb-25,45.00,45.00,44.50,44.50,895
10-Feb-25,43.69,43.99,43.69,43.99,570

*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: AGRI11