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
21/09/2020	-0,22%	-0,05	22,20	22,00	21,70	22,35	3M	628
18/09/2020	-0,18%	-0,04	22,25	22,34	22,17	22,45	2M	506
17/09/2020	-1,07%	-0,24	22,29	22,40	22,14	22,49	2M	330
16/09/2020	1,30%	0,29	22,53	22,28	22,24	22,65	4M	739
15/09/2020	1,00%	0,22	22,24	22,14	21,82	22,38	5M	1.004
14/09/2020	3,04%	0,65	22,02	21,44	21,32	22,17	6M	1.183
11/09/2020	0,52%	0,11	21,37	21,35	21,03	21,50	3M	715
10/09/2020	0,90%	0,19	21,26	21,17	21,11	21,63	4M	772
09/09/2020	0,24%	0,05	21,07	21,02	21,00	21,25	2M	540
08/09/2020	0,05%	0,01	21,02	21,00	20,78	21,30	2M	527
04/09/2020	-1,55%	-0,33	21,01	21,35	20,89	21,37	3M	775

03/09/2020	-0,51%	-0,11	21,34	21,45	21,13	21,70	3M	566
02/09/2020	1,27%	0,27	21,45	21,20	21,03	21,77	5M	1.268
01/09/2020	2,27%	0,47	21,18	21,00	20,84	21,18	3M	747
31/08/2020	-1,00%	-0,21	20,71	20,85	20,70	21,18	3M	641
28/08/2020	-0,81%	-0,17	20,92	21,39	20,59	21,39	4M	902
27/08/2020	0,43%	0,09	21,09	21,08	20,75	21,35	3M	618
26/08/2020	-0,94%	-0,20	21,00	21,21	20,56	21,21	3M	549
25/08/2020	2,91%	0,60	21,20	20,67	20,65	21,27	4M	672
24/08/2020	1,78%	0,36	20,60	20,49	20,25	20,73	3M	640
21/08/2020	-0,78%	-0,16	20,24	20,30	20,03	20,40	2M	504
20/08/2020	0,74%	0,15	20,40	20,07	19,70	20,45	2M	606
19/08/2020	0,25%	0,05	20,25	20,01	19,99	20,50	2M	569
18/08/2020	2,96%	0,58	20,20	19,70	19,54	20,27	7M	1.629
17/08/2020	-3,21%	-0,65	19,62	20,20	19,35	20,40	11M	2.155
14/08/2020	-2,97%	-0,62	20,27	20,88	20,27	20,88	3M	643
13/08/2020	3,36%	0,68	20,89	20,15	20,07	20,89	4M	874
12/08/2020	0,65%	0,13	20,21	20,18	19,84	20,29	2M	503
11/08/2020	-0,30%	-0,06	20,08	20,30	20,06	20,30	2M	501
10/08/2020	-2,19%	-0,45	20,14	20,60	20,13	20,60	2M	716
07/08/2020	1,43%	0,29	20,59	20,18	20,02	20,59	3M	649
06/08/2020	-0,59%	-0,12	20,30	20,45	20,18	20,70	3M	827
05/08/2020	0,29%	0,06	20,42	20,36	20,02	20,64	4M	1.031
04/08/2020	-3,42%	-0,72	20,36	21,05	20,07	21,05	5M	1.136
03/08/2020	0,24%	0,05	21,08	21,26	20,80	21,26	3M	881
31/07/2020	-4,19%	-0,92	21,03	21,95	21,03	21,95	4M	968
30/07/2020	1,71%	0,37	21,95	21,47	21,26	21,95	2M	411
29/07/2020	-1,64%	-0,36	21,58	21,97	21,58	21,97	2M	446
28/07/2020	0,64%	0,14	21,94	21,90	21,61	21,97	2M	419
27/07/2020	2,59%	0,55	21,80	21,35	21,33	21,97	4M	799
24/07/2020	-0,65%	-0,14	21,25	21,19	20,50	21,25	3M	517
23/07/2020	-0,23%	-0,05	21,39	21,50	20,72	21,58	3M	831
22/07/2020	0,56%	0,12	21,44	21,36	21,06	21,59	2M	486
21/07/2020	0,99%	0,21	21,32	21,30	21,02	21,38	4M	646
20/07/2020	0,19%	0,04	21,11	21,22	21,10	21,45	3M	730
17/07/2020	-0,24%	-0,05	21,07	21,20	21,02	21,49	3M	579
16/07/2020	-1,77%	-0,38	21,12	21,62	21,12	21,68	2M	345
15/07/2020	-0,56%	-0,12	21,50	21,62	20,81	21,70	6M	1.264
14/07/2020	-0,51%	-0,11	21,62	22,10	21,55	22,10	3M	640
13/07/2020	-1,81%	-0,40	21,73	22,20	21,73	22,51	4M	712
10/07/2020	-0,41%	-0,09	22,13	22,27	22,13	23,29	8M	1.669
09/07/2020	3,11%	0,67	22,22	21,80	21,62	22,22	3M	563
08/07/2020	-1,60%	-0,35	21,55	22,10	21,55	22,27	2M	450
07/07/2020	-0,73%	-0,16	21,90	22,39	21,90	22,39	3M	511
06/07/2020	-0,68%	-0,15	22,06	23,00	22,06	23,00	4M	733
03/07/2020	0,09%	0,02	22,21	22,37	21,83	22,82	3M	527
02/07/2020	0,18%	0,04	22,19	22,32	22,19	23,35	5M	895
01/07/2020	5,68%	1,19	22,15	20,99	20,96	23,28	17M	2.697
30/06/2020	0,53%	0,11	20,96	20,88	20,60	20,99	4M	670
29/06/2020	4,25%	0,85	20,85	20,30	20,30	20,85	7M	1.126
26/06/2020	0,00%	0,00	20,00	20,05	19,74	20,05	3M	443
25/06/2020	2,15%	0,42	20,00	19,58	19,32	20,00	2M	342
24/06/2020	2,46%	0,47	19,58	19,09	18,88	19,58	3M	414
23/06/2020	-0,78%	-0,15	19,11	19,40	19,11	19,70	1M	343
22/06/2020	-0,47%	-0,09	19,26	19,45	19,26	19,80	2M	291
19/06/2020	-2,22%	-0,44	19,35	19,79	19,35	19,99	2M	403
18/06/2020	0,30%	0,06	19,79	19,76	19,55	19,90	2M	446
17/06/2020	0,20%	0,04	19,73	19,81	19,61	20,08	2M	484
16/06/2020	-1,30%	-0,26	19,69	20,04	19,69	20,19	2M	504
15/06/2020	2,89%	0,56	19,95	19,32	18,82	20,10	3M	541
12/06/2020	-0,56%	-0,11	19,39	19,15	18,56	19,39	3M	788
10/06/2020	-2,50%	-0,50	19,50	20,01	19,45	20,40	4M	954
09/06/2020	0,10%	0,02	20,00	20,02	19,46	20,04	5M	933
08/06/2020	-0,30%	-0,06	19,98	20,08	19,87	20,24	3M	725
05/06/2020	-1,47%	-0,30	20,04	20,65	19,92	20,65	4M	1.095
04/06/2020	1,45%	0,29	20,34	19,99	19,86	20,34	3M	573
03/06/2020	0,25%	0,05	20,05	20,10	19,85	20,35	3M	822
02/06/2020	0,00%	0,00	20,00	20,04	19,84	20,30	2M	535
01/06/2020	0,50%	0,10	20,00	19,69	19,52	20,35	3M	764
29/05/2020	-2,78%	-0,57	19,90	20,32	19,83	20,40	1M	418
28/05/2020	2,30%	0,46	20,47	20,13	20,08	20,53	2M	512
27/05/2020	-0,35%	-0,07	20,01	20,10	19,93	20,69	4M	991
26/05/2020	1,11%	0,22	20,08	20,05	19,56	20,19	4M	1.428
25/05/2020	1,38%	0,27	19,86	20,15	19,30	20,28	4M	1.157
22/05/2020	-1,16%	-0,23	19,59	19,65	19,50	20,04	3M	937
21/05/2020	-5,35%	-1,12	19,82	20,95	19,82	21,20	4M	1.109
20/05/2020	7,06%	1,38	20,94	19,56	19,23	20,95	5M	911
19/05/2020	-2,44%	-0,49	19,56	20,07	19,56	20,29	3M	844
18/05/2020	-2,00%	-0,41	20,05	20,53	20,04	20,95	4M	1.313
15/05/2020	2,15%	0,43	20,46	20,02	19,63	20,59	3M	628
14/05/2020	-0,35%	-0,07	20,03	20,10	19,11	20,17	4M	1.295
13/05/2020	-1,66%	-0,34	20,10	20,80	19,60	20,80	3M	1.017
12/05/2020	-1,26%	-0,26	20,44	20,80	20,01	21,09	5M	1.428
11/05/2020	4,07%	0,81	20,70	19,89	19,89	20,84	6M	1.528
08/05/2020	-7,36%	-1,58	19,89	21,50	19,36	21,50	8M	1.767
07/05/2020	1,75%	0,37	21,47	21,50	21,18	22,66	4M	828
06/05/2020	0,96%	0,20	21,10	20,98	20,46	21,45	3M	496
05/05/2020	1,21%	0,25	20,90	20,82	20,34	20,90	3M	406
04/05/2020	0,73%	0,15	20,65	20,85	20,10	20,85	4M	962
30/04/2020	2,50%	0,50	20,50	19,90	19,85	20,56	3M	963
29/04/2020	-1,91%	-0,39	20,00	20,62	20,00	20,94	4M	1.128
28/04/2020	6,03%	1,16	20,39	19,84	19,75	20,90	4M	1.358
27/04/2020	2,34%	0,44	19,23	19,04	18,80	20,00	4M	951
24/04/2020	-0,84%	-0,16	18,79	18,79	17,77	18,79	5M	1.253
23/04/2020	0,85%	0,16	18,95	19,15	18,01	19,17	3M	740
22/04/2020	3,64%	0,66	18,79	17,97	17,97	18,79	2M	520
20/04/2020	3,01%	0,53	18,13	17,45	17,10	18,13	2M	431
17/04/2020	2,03%	0,35	17,60	17,59	17,43	17,87	1M	348
16/04/2020	0,76%	0,13	17,25	17,47	17,01	17,84	1M	330
15/04/2020	-0,64%	-0,11	17,12	17,00	16,76	18,22	2M	557
14/04/2020	-0,58%	-0,10	17,23	17,30	17,12	18,00	3M	621
13/04/2020	-0,69%	-0,12	17,33	17,00	16,94	17,47	1M	295
09/04/2020	0,87%	0,15	17,45	17,05	17,05	17,45	2M	471
08/04/2020	0,99%	0,17	17,30	16,69	16,68	17,30	3M	516
07/04/2020	-0,98%	-0,17	17,13	17,21	17,13	18,35	4M	1.032
06/04/2020	1,76%	0,30	17,30	17,01	17,01	17,48	2M	474
03/04/2020	-0,82%	-0,14	17,00	17,03	16,33	17,14	2M	490
02/04/2020	-1,44%	-0,25	17,14	17,52	16,90	17,77	1M	409
01/04/2020	0,23%	0,04	17,39	16,91	16,05	17,39	3M	1.039
31/03/2020	3,03%	0,51	17,35	17,08	16,39	18,00	3M	735
30/03/2020	0,06%	0,01	16,84	16,83	16,10	17,20	1M	440
27/03/2020	-3,22%	-0,56	16,83	17,09	16,47	17,09	2M	360
26/03/2020	6,36%	1,04	17,39	16,37	16,00	17,39	2M	436
25/03/2020	7,78%	1,18	16,35	15,40	15,13	16,35	2M	651
24/03/2020	9,93%	1,37	15,17	14,42	14,16	15,17	2M	352
23/03/2020	-1,08%	-0,15	13,80	13,71	13,00	13,90	1M	337
20/03/2020	-0,85%	-0,12	13,95	14,41	13,27	14,85	2M	406
19/03/2020	1,30%	0,18	14,07	13,61	13,00	14,11	2M	432
18/03/2020	-3,27%	-0,47	13,89	13,51	13,00	13,89	4M	747
17/03/2020	-4,84%	-0,73	14,36	15,34	14,36	15,35	4M	831
16/03/2020	-3,15%	-0,49	15,09	14,80	14,00	15,09	2M	268
13/03/2020	1,56%	0,24	15,58	16,27	14,86	16,50	4M	957
12/03/2020	-10,76%	-1,85	15,34	16,00	14,82	16,00	7M	1.033
11/03/2020	-	-	17,19	17,73	16,72	17,97	2M	396

Date,Open,High,Low,Close,Volume
21-Sep-20,22.00,22.35,21.70,22.20,2863703
18-Sep-20,22.34,22.45,22.17,22.25,2314266
17-Sep-20,22.40,22.49,22.14,22.29,1574806
16-Sep-20,22.28,22.65,22.24,22.53,3769549
15-Sep-20,22.14,22.38,21.82,22.24,4530145
14-Sep-20,21.44,22.17,21.32,22.02,6177925
11-Sep-20,21.35,21.50,21.03,21.37,3448057
10-Sep-20,21.17,21.63,21.11,21.26,4148256
09-Sep-20,21.02,21.25,21.00,21.07,2402619
08-Sep-20,21.00,21.30,20.78,21.02,2124155
04-Sep-20,21.35,21.37,20.89,21.01,3013604
03-Sep-20,21.45,21.70,21.13,21.34,3215629
02-Sep-20,21.20,21.77,21.03,21.45,5371880
01-Sep-20,21.00,21.18,20.84,21.18,3035220
31-Aug-20,20.85,21.18,20.70,20.71,2704363
28-Aug-20,21.39,21.39,20.59,20.92,4263839
27-Aug-20,21.08,21.35,20.75,21.09,3164130
26-Aug-20,21.21,21.21,20.56,21.00,2792400
25-Aug-20,20.67,21.27,20.65,21.20,3786502
24-Aug-20,20.49,20.73,20.25,20.60,3349650
21-Aug-20,20.30,20.40,20.03,20.24,2088757
20-Aug-20,20.07,20.45,19.70,20.40,2347546
19-Aug-20,20.01,20.50,19.99,20.25,2268253
18-Aug-20,19.70,20.27,19.54,20.20,6787122
17-Aug-20,20.20,20.40,19.35,19.62,11331135
14-Aug-20,20.88,20.88,20.27,20.27,2573045
13-Aug-20,20.15,20.89,20.07,20.89,3640998
12-Aug-20,20.18,20.29,19.84,20.21,2402381
11-Aug-20,20.30,20.30,20.06,20.08,2315136
10-Aug-20,20.60,20.60,20.13,20.14,2210878
07-Aug-20,20.18,20.59,20.02,20.59,3179990
06-Aug-20,20.45,20.70,20.18,20.30,3045510
05-Aug-20,20.36,20.64,20.02,20.42,3837084
04-Aug-20,21.05,21.05,20.07,20.36,4945508
03-Aug-20,21.26,21.26,20.80,21.08,3364489
31-Jul-20,21.95,21.95,21.03,21.03,3695134
30-Jul-20,21.47,21.95,21.26,21.95,1919249
29-Jul-20,21.97,21.97,21.58,21.58,1731361
28-Jul-20,21.90,21.97,21.61,21.94,2289156
27-Jul-20,21.35,21.97,21.33,21.80,3977902
24-Jul-20,21.19,21.25,20.50,21.25,3053173
23-Jul-20,21.50,21.58,20.72,21.39,3259461
22-Jul-20,21.36,21.59,21.06,21.44,2208900
21-Jul-20,21.30,21.38,21.02,21.32,3583248
20-Jul-20,21.22,21.45,21.10,21.11,3221512
17-Jul-20,21.20,21.49,21.02,21.07,2939877
16-Jul-20,21.62,21.68,21.12,21.12,1719142
15-Jul-20,21.62,21.70,20.81,21.50,5736443
14-Jul-20,22.10,22.10,21.55,21.62,3159142
13-Jul-20,22.20,22.51,21.73,21.73,3967826
10-Jul-20,22.27,23.29,22.13,22.13,8181083
09-Jul-20,21.80,22.22,21.62,22.22,2933152
08-Jul-20,22.10,22.27,21.55,21.55,2475904
07-Jul-20,22.39,22.39,21.90,21.90,2719260
06-Jul-20,23.00,23.00,22.06,22.06,3625282
03-Jul-20,22.37,22.82,21.83,22.21,3415938
02-Jul-20,22.32,23.35,22.19,22.19,5067154
01-Jul-20,20.99,23.28,20.96,22.15,16617602
30-Jun-20,20.88,20.99,20.60,20.96,3520254
29-Jun-20,20.30,20.85,20.30,20.85,6931687
26-Jun-20,20.05,20.05,19.74,20.00,3248228
25-Jun-20,19.58,20.00,19.32,20.00,2074064
24-Jun-20,19.09,19.58,18.88,19.58,2593785
23-Jun-20,19.40,19.70,19.11,19.11,1493094
22-Jun-20,19.45,19.80,19.26,19.26,1683686
19-Jun-20,19.79,19.99,19.35,19.35,2086056
18-Jun-20,19.76,19.90,19.55,19.79,2163415
17-Jun-20,19.81,20.08,19.61,19.73,2000793
16-Jun-20,20.04,20.19,19.69,19.69,2134530
15-Jun-20,19.32,20.10,18.82,19.95,3217070
12-Jun-20,19.15,19.39,18.56,19.39,2927359
10-Jun-20,20.01,20.40,19.45,19.50,3616652
09-Jun-20,20.02,20.04,19.46,20.00,4543178
08-Jun-20,20.08,20.24,19.87,19.98,2840165
05-Jun-20,20.65,20.65,19.92,20.04,4346350
04-Jun-20,19.99,20.34,19.86,20.34,3418265
03-Jun-20,20.10,20.35,19.85,20.05,2667811
02-Jun-20,20.04,20.30,19.84,20.00,2154508
01-Jun-20,19.69,20.35,19.52,20.00,3470025
29-May-20,20.32,20.40,19.83,19.90,1489744
28-May-20,20.13,20.53,20.08,20.47,1677594
27-May-20,20.10,20.69,19.93,20.01,3798653
26-May-20,20.05,20.19,19.56,20.08,4132897
25-May-20,20.15,20.28,19.30,19.86,3735063
22-May-20,19.65,20.04,19.50,19.59,2642427
21-May-20,20.95,21.20,19.82,19.82,4482098
20-May-20,19.56,20.95,19.23,20.94,4557285
19-May-20,20.07,20.29,19.56,19.56,2755737
18-May-20,20.53,20.95,20.04,20.05,4438387
15-May-20,20.02,20.59,19.63,20.46,2578385
14-May-20,20.10,20.17,19.11,20.03,3900406
13-May-20,20.80,20.80,19.60,20.10,2908175
12-May-20,20.80,21.09,20.01,20.44,5343358
11-May-20,19.89,20.84,19.89,20.70,5596269
08-May-20,21.50,21.50,19.36,19.89,7573430
07-May-20,21.50,22.66,21.18,21.47,4210063
06-May-20,20.98,21.45,20.46,21.10,2819050
05-May-20,20.82,20.90,20.34,20.90,2549161
04-May-20,20.85,20.85,20.10,20.65,4082484
30-Apr-20,19.90,20.56,19.85,20.50,3153495
29-Apr-20,20.62,20.94,20.00,20.00,3935522
28-Apr-20,19.84,20.90,19.75,20.39,4384386
27-Apr-20,19.04,20.00,18.80,19.23,4247430
24-Apr-20,18.79,18.79,17.77,18.79,5022515
23-Apr-20,19.15,19.17,18.01,18.95,3354512
22-Apr-20,17.97,18.79,17.97,18.79,2327049
20-Apr-20,17.45,18.13,17.10,18.13,1973438
17-Apr-20,17.59,17.87,17.43,17.60,1349437
16-Apr-20,17.47,17.84,17.01,17.25,1327761
15-Apr-20,17.00,18.22,16.76,17.12,2302182
14-Apr-20,17.30,18.00,17.12,17.23,2824445
13-Apr-20,17.00,17.47,16.94,17.33,1185954
09-Apr-20,17.05,17.45,17.05,17.45,2181503
08-Apr-20,16.69,17.30,16.68,17.30,2565000
07-Apr-20,17.21,18.35,17.13,17.13,3655733
06-Apr-20,17.01,17.48,17.01,17.30,2193884
03-Apr-20,17.03,17.14,16.33,17.00,1656477
02-Apr-20,17.52,17.77,16.90,17.14,1471336
01-Apr-20,16.91,17.39,16.05,17.39,2767075
31-Mar-20,17.08,18.00,16.39,17.35,2992334
30-Mar-20,16.83,17.20,16.10,16.84,1447468
27-Mar-20,17.09,17.09,16.47,16.83,1632015
26-Mar-20,16.37,17.39,16.00,17.39,1733578
25-Mar-20,15.40,16.35,15.13,16.35,2133632
24-Mar-20,14.42,15.17,14.16,15.17,2102196
23-Mar-20,13.71,13.90,13.00,13.80,1438890
20-Mar-20,14.41,14.85,13.27,13.95,1725131
19-Mar-20,13.61,14.11,13.00,14.07,1950655
18-Mar-20,13.51,13.89,13.00,13.89,4022909
17-Mar-20,15.34,15.35,14.36,14.36,4150559
16-Mar-20,14.80,15.09,14.00,15.09,1719873
13-Mar-20,16.27,16.50,14.86,15.58,3520914
12-Mar-20,16.00,16.00,14.82,15.34,7155549
11-Mar-20,17.73,17.97,16.72,17.19,2275100

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AGRO3

cotações, gráficos e mais...