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
11/07/2025	0,78%	0,16	20,80	20,64	20,48	20,80	2M	674
10/07/2025	0,58%	0,12	20,64	20,30	20,22	20,84	3M	796
09/07/2025	-1,06%	-0,22	20,52	20,64	20,42	20,78	3M	1.014
08/07/2025	0,63%	0,13	20,74	20,65	20,46	20,80	3M	917
07/07/2025	-0,34%	-0,07	20,61	20,80	20,31	20,82	3M	889
04/07/2025	1,37%	0,28	20,68	20,43	20,39	20,84	2M	764
03/07/2025	0,89%	0,18	20,40	20,22	20,08	20,44	2M	608

02/07/2025	-0,49%	-0,10	20,22	20,40	19,98	20,58	3M	1.147
01/07/2025	1,35%	0,27	20,32	19,89	19,89	20,35	4M	1.439
27/06/2025	-0,30%	-0,06	20,05	20,11	20,01	20,23	2M	569
26/06/2025	-0,45%	-0,09	20,11	20,20	20,05	20,40	3M	954
25/06/2025	0,55%	0,11	20,20	20,19	20,00	20,24	4M	1.148
24/06/2025	0,45%	0,09	20,09	20,05	20,04	20,32	3M	1.093
23/06/2025	-3,66%	-0,76	20,00	20,74	19,99	20,74	5M	1.470
20/06/2025	1,42%	0,29	20,76	20,40	19,61	20,76	12M	3.218
18/06/2025	-1,68%	-0,35	20,47	20,83	20,44	20,89	5M	1.791
17/06/2025	-0,34%	-0,07	20,82	21,00	20,77	21,12	3M	1.052
16/06/2025	0,34%	0,07	20,89	20,87	20,84	21,06	2M	553
13/06/2025	-0,34%	-0,07	20,82	21,10	20,68	21,10	2M	723
12/06/2025	-0,95%	-0,20	20,89	21,10	20,80	21,10	3M	806
11/06/2025	1,05%	0,22	21,09	21,01	20,81	21,18	2M	650
10/06/2025	-0,43%	-0,09	20,87	20,99	20,80	21,15	2M	658
09/06/2025	-1,36%	-0,29	20,96	21,19	20,73	21,19	3M	1.011
06/06/2025	0,09%	0,02	21,25	21,16	21,03	21,33	3M	892
05/06/2025	0,05%	0,01	21,23	21,22	21,12	21,34	2M	765
04/06/2025	-1,62%	-0,35	21,22	21,58	21,21	21,64	3M	939
03/06/2025	2,47%	0,52	21,57	21,04	20,90	21,59	3M	879
02/06/2025	0,14%	0,03	21,05	21,12	20,88	21,41	3M	800
30/05/2025	-2,14%	-0,46	21,02	21,54	21,02	21,54	3M	1.043
29/05/2025	0,47%	0,10	21,48	21,34	21,24	21,51	2M	808
28/05/2025	-0,65%	-0,14	21,38	21,53	21,38	21,68	2M	659
27/05/2025	0,05%	0,01	21,52	21,51	21,48	21,77	4M	998
26/05/2025	0,99%	0,21	21,51	21,30	21,30	21,63	2M	662
23/05/2025	1,48%	0,31	21,30	20,99	20,82	21,38	2M	707
22/05/2025	-0,47%	-0,10	20,99	21,18	20,79	21,31	2M	905
21/05/2025	-0,85%	-0,18	21,09	21,26	20,96	21,38	3M	823
20/05/2025	-1,35%	-0,29	21,27	21,57	21,20	21,57	2M	701
19/05/2025	1,65%	0,35	21,56	21,18	21,11	21,74	4M	966
16/05/2025	-0,93%	-0,20	21,21	21,30	21,08	21,39	3M	1.097
15/05/2025	2,88%	0,60	21,41	20,82	20,82	21,47	3M	1.004
14/05/2025	0,53%	0,11	20,81	20,71	20,71	21,02	4M	1.036
13/05/2025	2,17%	0,44	20,70	20,26	20,21	20,70	4M	1.165
12/05/2025	-0,39%	-0,08	20,26	20,55	20,17	20,55	4M	1.323
09/05/2025	0,35%	0,07	20,34	20,27	20,06	20,57	5M	1.989
08/05/2025	-0,54%	-0,11	20,27	20,65	20,13	20,65	5M	1.817
07/05/2025	-2,91%	-0,61	20,38	21,05	20,38	21,05	5M	1.627
06/05/2025	1,70%	0,35	20,99	20,84	20,60	20,99	5M	1.624
05/05/2025	-1,01%	-0,21	20,64	20,96	20,63	21,09	4M	1.219
02/05/2025	-1,56%	-0,33	20,85	21,08	20,85	21,26	6M	1.338
30/04/2025	-0,33%	-0,07	21,18	21,31	21,13	21,50	5M	1.570
29/04/2025	-0,79%	-0,17	21,25	21,36	21,25	21,85	4M	1.257
28/04/2025	-0,65%	-0,14	21,42	21,58	21,42	21,84	4M	1.132
25/04/2025	-1,73%	-0,38	21,56	21,94	21,50	22,09	4M	1.122
24/04/2025	0,92%	0,20	21,94	21,75	21,42	21,95	4M	1.246
23/04/2025	0,88%	0,19	21,74	21,59	21,59	21,99	4M	1.379
22/04/2025	1,75%	0,37	21,55	21,18	21,18	21,64	5M	1.564
17/04/2025	-2,98%	-0,65	21,18	22,19	21,18	22,19	9M	1.210
16/04/2025	-1,00%	-0,22	21,83	22,17	21,80	22,17	2M	650
15/04/2025	-1,78%	-0,40	22,05	22,44	21,95	22,44	3M	905
14/04/2025	1,86%	0,41	22,45	22,04	22,04	22,62	5M	1.302
11/04/2025	3,52%	0,75	22,04	21,37	21,31	22,04	5M	1.536
10/04/2025	-2,96%	-0,65	21,29	21,78	21,22	21,99	5M	1.539
09/04/2025	2,91%	0,62	21,94	21,20	21,19	21,98	5M	1.868
08/04/2025	-3,09%	-0,68	21,32	22,00	21,25	22,18	9M	2.583
07/04/2025	-1,74%	-0,39	22,00	22,22	21,89	22,42	7M	1.938
04/04/2025	-0,49%	-0,11	22,39	22,50	22,14	22,67	6M	1.569
03/04/2025	0,67%	0,15	22,50	22,35	22,26	22,81	5M	1.480
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	-	-	22,55	22,90	22,48	22,90	5M	1.471

Date,Open,High,Low,Close,Volume
11-Jul-25,20.64,20.80,20.48,20.80,2155488
10-Jul-25,20.30,20.84,20.22,20.64,2662355
09-Jul-25,20.64,20.78,20.42,20.52,2825135
08-Jul-25,20.65,20.80,20.46,20.74,2717628
07-Jul-25,20.80,20.82,20.31,20.61,2706297
04-Jul-25,20.43,20.84,20.39,20.68,2196877
03-Jul-25,20.22,20.44,20.08,20.40,2133991
02-Jul-25,20.40,20.58,19.98,20.22,3313658
01-Jul-25,19.89,20.35,19.89,20.32,3983404
27-Jun-25,20.11,20.23,20.01,20.05,1841886
26-Jun-25,20.20,20.40,20.05,20.11,3481731
25-Jun-25,20.19,20.24,20.00,20.20,4020129
24-Jun-25,20.05,20.32,20.04,20.09,3433129
23-Jun-25,20.74,20.74,19.99,20.00,5014049
20-Jun-25,20.40,20.76,19.61,20.76,12490406
18-Jun-25,20.83,20.89,20.44,20.47,5289016
17-Jun-25,21.00,21.12,20.77,20.82,3010648
16-Jun-25,20.87,21.06,20.84,20.89,1685142
13-Jun-25,21.10,21.10,20.68,20.82,2227267
12-Jun-25,21.10,21.10,20.80,20.89,2599331
11-Jun-25,21.01,21.18,20.81,21.09,1733558
10-Jun-25,20.99,21.15,20.80,20.87,2133077
09-Jun-25,21.19,21.19,20.73,20.96,3104156
06-Jun-25,21.16,21.33,21.03,21.25,3281785
05-Jun-25,21.22,21.34,21.12,21.23,2233168
04-Jun-25,21.58,21.64,21.21,21.22,2804568
03-Jun-25,21.04,21.59,20.90,21.57,2780302
02-Jun-25,21.12,21.41,20.88,21.05,3025646
30-May-25,21.54,21.54,21.02,21.02,2985935
29-May-25,21.34,21.51,21.24,21.48,2019793
28-May-25,21.53,21.68,21.38,21.38,1894243
27-May-25,21.51,21.77,21.48,21.52,3703711
26-May-25,21.30,21.63,21.30,21.51,1891956
23-May-25,20.99,21.38,20.82,21.30,2063907
22-May-25,21.18,21.31,20.79,20.99,2431855
21-May-25,21.26,21.38,20.96,21.09,2679942
20-May-25,21.57,21.57,21.20,21.27,1993605
19-May-25,21.18,21.74,21.11,21.56,3947992
16-May-25,21.30,21.39,21.08,21.21,3423437
15-May-25,20.82,21.47,20.82,21.41,3358714
14-May-25,20.71,21.02,20.71,20.81,3916564
13-May-25,20.26,20.70,20.21,20.70,4005013
12-May-25,20.55,20.55,20.17,20.26,4034871
09-May-25,20.27,20.57,20.06,20.34,5282565
08-May-25,20.65,20.65,20.13,20.27,5042904
07-May-25,21.05,21.05,20.38,20.38,4738296
06-May-25,20.84,20.99,20.60,20.99,4757587
05-May-25,20.96,21.09,20.63,20.64,4246898
02-May-25,21.08,21.26,20.85,20.85,6058932
30-Apr-25,21.31,21.50,21.13,21.18,4980047
29-Apr-25,21.36,21.85,21.25,21.25,4219276
28-Apr-25,21.58,21.84,21.42,21.42,3630674
25-Apr-25,21.94,22.09,21.50,21.56,3580633
24-Apr-25,21.75,21.95,21.42,21.94,3538986
23-Apr-25,21.59,21.99,21.59,21.74,3734161
22-Apr-25,21.18,21.64,21.18,21.55,5499954
17-Apr-25,22.19,22.19,21.18,21.18,8696158
16-Apr-25,22.17,22.17,21.80,21.83,1836025
15-Apr-25,22.44,22.44,21.95,22.05,2694252
14-Apr-25,22.04,22.62,22.04,22.45,4682796
11-Apr-25,21.37,22.04,21.31,22.04,4803331
10-Apr-25,21.78,21.99,21.22,21.29,5425772
09-Apr-25,21.20,21.98,21.19,21.94,5198297
08-Apr-25,22.00,22.18,21.25,21.32,8881183
07-Apr-25,22.22,22.42,21.89,22.00,7007830
04-Apr-25,22.50,22.67,22.14,22.39,5791484
03-Apr-25,22.35,22.81,22.26,22.50,5008974
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

*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