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
31/10/2025	1,04%	0,44	42,85	42,57	42,47	42,87	3K	4
30/10/2025	0,64%	0,27	42,41	42,43	42,35	42,50	4K	9
29/10/2025	-0,78%	-0,33	42,14	42,14	42,14	42,23	21K	3
28/10/2025	1,87%	0,78	42,47	42,15	42,05	42,67	27K	13
27/10/2025	1,12%	0,46	41,69	41,64	41,64	41,79	3K	7
24/10/2025	-0,19%	-0,08	41,23	41,70	41,23	41,70	5K	9
23/10/2025	0,83%	0,34	41,31	41,06	41,06	41,31	40K	6

22/10/2025	-0,39%	-0,16	40,97	40,97	40,97	40,97	30K	1
21/10/2025	-0,05%	-0,02	41,13	41,60	41,00	41,75	19K	11
20/10/2025	1,28%	0,52	41,15	41,52	41,06	41,52	741	7
17/10/2025	0,49%	0,20	40,63	40,80	40,45	40,80	2K	7
16/10/2025	-0,66%	-0,27	40,43	40,70	40,43	40,70	10K	5
15/10/2025	0,44%	0,18	40,70	40,14	40,14	40,99	889	10
14/10/2025	0,25%	0,10	40,52	40,43	40,34	40,52	9K	4
13/10/2025	-0,32%	-0,13	40,42	40,55	40,42	41,25	34K	21
10/10/2025	-0,39%	-0,16	40,55	40,56	40,38	40,56	647	7
09/10/2025	-1,36%	-0,56	40,71	42,02	40,71	42,02	13K	20
08/10/2025	-0,48%	-0,20	41,27	41,99	41,22	41,99	1K	7
07/10/2025	-1,29%	-0,54	41,47	42,01	41,29	42,01	22K	25
06/10/2025	-1,98%	-0,85	42,01	43,14	41,94	43,15	22K	17
03/10/2025	0,35%	0,15	42,86	43,27	42,50	43,27	896	6
02/10/2025	-0,79%	-0,34	42,71	42,44	42,44	43,71	10K	8
01/10/2025	-0,09%	-0,04	43,05	43,63	43,05	43,63	1K	5
30/09/2025	-0,69%	-0,30	43,09	44,49	43,03	44,49	2K	6
29/09/2025	0,16%	0,07	43,39	43,20	42,97	43,48	2K	6
26/09/2025	0,32%	0,14	43,32	43,23	43,13	43,32	1K	4
25/09/2025	-1,84%	-0,81	43,18	43,90	43,18	43,90	3K	10
24/09/2025	0,25%	0,11	43,99	44,40	43,88	44,40	3K	9
23/09/2025	-0,18%	-0,08	43,88	44,36	43,88	44,70	3K	9
22/09/2025	-2,89%	-1,31	43,96	45,27	43,75	45,27	2K	11
19/09/2025	-1,35%	-0,62	45,27	46,20	45,27	46,20	11K	8
18/09/2025	-0,78%	-0,36	45,89	46,25	45,89	46,25	4K	6
17/09/2025	1,05%	0,48	46,25	45,71	45,71	46,56	14K	8
16/09/2025	0,53%	0,24	45,77	46,47	45,19	46,47	4K	7
15/09/2025	0,35%	0,16	45,53	45,74	45,21	45,74	46K	7
12/09/2025	-0,02%	-0,01	45,37	45,00	45,00	45,77	8K	9
11/09/2025	0,84%	0,38	45,38	44,72	44,72	45,43	226	4
10/09/2025	-0,35%	-0,16	45,00	45,09	45,00	45,49	13K	5
09/09/2025	0,67%	0,30	45,16	44,90	44,77	45,16	15K	11
08/09/2025	-1,23%	-0,56	44,86	45,52	44,86	45,59	10K	7
05/09/2025	1,61%	0,72	45,42	45,15	45,15	45,42	362	4
04/09/2025	1,06%	0,47	44,70	44,68	44,57	44,70	714	4
03/09/2025	0,45%	0,20	44,23	44,26	44,10	44,26	176	3
02/09/2025	-0,99%	-0,44	44,03	44,46	44,02	44,46	927	10
01/09/2025	-0,54%	-0,24	44,47	45,16	44,47	45,21	3K	11
29/08/2025	0,81%	0,36	44,71	44,29	44,29	44,71	15K	12
28/08/2025	2,45%	1,06	44,35	44,00	44,00	44,35	5K	5
27/08/2025	0,39%	0,17	43,29	43,19	43,10	43,29	5K	4
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	-	-	47,74	46,55	46,55	47,80	10K	12

Date,Open,High,Low,Close,Volume
31-Oct-25,42.57,42.87,42.47,42.85,2562
30-Oct-25,42.43,42.50,42.35,42.41,3908
29-Oct-25,42.14,42.23,42.14,42.14,20522
28-Oct-25,42.15,42.67,42.05,42.47,26639
27-Oct-25,41.64,41.79,41.64,41.69,3212
24-Oct-25,41.70,41.70,41.23,41.23,4737
23-Oct-25,41.06,41.31,41.06,41.31,39687
22-Oct-25,40.97,40.97,40.97,40.97,29990
21-Oct-25,41.60,41.75,41.00,41.13,19390
20-Oct-25,41.52,41.52,41.06,41.15,741
17-Oct-25,40.80,40.80,40.45,40.63,1747
16-Oct-25,40.70,40.70,40.43,40.43,10408
15-Oct-25,40.14,40.99,40.14,40.70,889
14-Oct-25,40.43,40.52,40.34,40.52,9004
13-Oct-25,40.55,41.25,40.42,40.42,33984
10-Oct-25,40.56,40.56,40.38,40.55,647
09-Oct-25,42.02,42.02,40.71,40.71,13266
08-Oct-25,41.99,41.99,41.22,41.27,1332
07-Oct-25,42.01,42.01,41.29,41.47,22268
06-Oct-25,43.14,43.15,41.94,42.01,22374
03-Oct-25,43.27,43.27,42.50,42.86,896
02-Oct-25,42.44,43.71,42.44,42.71,10465
01-Oct-25,43.63,43.63,43.05,43.05,1379
30-Sep-25,44.49,44.49,43.03,43.09,2084
29-Sep-25,43.20,43.48,42.97,43.39,1515
26-Sep-25,43.23,43.32,43.13,43.32,1427
25-Sep-25,43.90,43.90,43.18,43.18,3056
24-Sep-25,44.40,44.40,43.88,43.99,2726
23-Sep-25,44.36,44.70,43.88,43.88,3102
22-Sep-25,45.27,45.27,43.75,43.96,1894
19-Sep-25,46.20,46.20,45.27,45.27,10751
18-Sep-25,46.25,46.25,45.89,45.89,4002
17-Sep-25,45.71,46.56,45.71,46.25,14179
16-Sep-25,46.47,46.47,45.19,45.77,4030
15-Sep-25,45.74,45.74,45.21,45.53,46243
12-Sep-25,45.00,45.77,45.00,45.37,8455
11-Sep-25,44.72,45.43,44.72,45.38,226
10-Sep-25,45.09,45.49,45.00,45.00,12714
09-Sep-25,44.90,45.16,44.77,45.16,15486
08-Sep-25,45.52,45.59,44.86,44.86,9681
05-Sep-25,45.15,45.42,45.15,45.42,362
04-Sep-25,44.68,44.70,44.57,44.70,714
03-Sep-25,44.26,44.26,44.10,44.23,176
02-Sep-25,44.46,44.46,44.02,44.03,927
01-Sep-25,45.16,45.21,44.47,44.47,2598
29-Aug-25,44.29,44.71,44.29,44.71,14544
28-Aug-25,44.00,44.35,44.00,44.35,4653
27-Aug-25,43.19,43.29,43.10,43.29,4933
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

*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