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
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	-4,34%	-0,78	17,19	17,73	16,72	17,97	2M	396
10/03/2020	1,81%	0,32	17,97	18,29	17,75	18,43	933K	319
09/03/2020	-7,01%	-1,33	17,65	17,90	17,00	18,22	3M	678
06/03/2020	-4,96%	-0,99	18,98	19,39	18,74	19,69	2M	496
05/03/2020	-2,11%	-0,43	19,97	20,20	19,84	20,40	2M	486
04/03/2020	3,55%	0,70	20,40	19,90	19,67	20,40	2M	577
03/03/2020	1,55%	0,30	19,70	19,49	19,05	19,71	1M	295
02/03/2020	4,86%	0,90	19,40	18,31	18,31	19,47	2M	629
28/02/2020	-2,12%	-0,40	18,50	18,78	17,95	19,00	2M	573
27/02/2020	-1,36%	-0,26	18,90	18,90	18,50	19,15	1M	268
26/02/2020	-4,58%	-0,92	19,16	18,97	18,97	19,20	2M	282
21/02/2020	0,65%	0,13	20,08	19,95	19,54	20,08	1M	292
20/02/2020	-0,75%	-0,15	19,95	20,10	19,73	20,10	1M	419
19/02/2020	2,50%	0,49	20,10	19,62	19,62	20,50	3M	577
18/02/2020	0,87%	0,17	19,61	19,44	19,36	19,75	970K	341
17/02/2020	-0,36%	-0,07	19,44	19,53	19,27	19,53	863K	267
14/02/2020	-0,46%	-0,09	19,51	19,60	19,39	19,68	464K	146
13/02/2020	-1,21%	-0,24	19,60	19,43	19,36	19,72	579K	158
12/02/2020	2,53%	0,49	19,84	19,40	19,40	19,90	814K	225
11/02/2020	2,54%	0,48	19,35	18,90	18,90	19,70	1M	332
10/02/2020	-0,68%	-0,13	18,87	19,02	18,50	19,40	2M	502
07/02/2020	-2,11%	-0,41	19,00	19,42	19,00	19,52	2M	533
06/02/2020	-1,97%	-0,39	19,41	19,80	19,41	19,98	1M	263
05/02/2020	-0,30%	-0,06	19,80	20,05	19,71	20,10	1M	320
04/02/2020	1,12%	0,22	19,86	19,68	19,68	20,10	2M	572
03/02/2020	0,87%	0,17	19,64	19,47	19,32	19,81	2M	402
31/01/2020	3,02%	0,57	19,47	18,90	18,87	19,50	2M	359
30/01/2020	-1,66%	-0,32	18,90	19,07	18,53	19,08	2M	422
29/01/2020	-2,98%	-0,59	19,22	20,01	19,22	20,02	2M	340
28/01/2020	-0,20%	-0,04	19,81	20,00	19,73	20,29	2M	409
27/01/2020	-4,20%	-0,87	19,85	20,60	19,72	20,70	4M	677
24/01/2020	0,29%	0,06	20,72	20,77	20,63	20,98	1M	325
23/01/2020	-0,43%	-0,09	20,66	20,76	20,32	20,76	1M	304
22/01/2020	2,72%	0,55	20,75	20,35	20,00	20,75	3M	688
21/01/2020	0,00%	0,00	20,20	20,20	20,07	20,70	3M	524
20/01/2020	5,21%	1,00	20,20	19,20	19,05	20,20	3M	701
17/01/2020	-0,98%	-0,19	19,20	19,46	19,20	19,59	67M	495
16/01/2020	-3,10%	-0,62	19,39	20,02	19,39	20,24	4M	598
15/01/2020	-1,53%	-0,31	20,01	20,41	20,01	20,51	3M	669
14/01/2020	2,37%	0,47	20,32	19,85	19,75	20,45	2M	452
13/01/2020	2,80%	0,54	19,85	19,51	19,48	19,95	1M	482
10/01/2020	-1,48%	-0,29	19,31	19,64	19,31	20,07	2M	664
09/01/2020	2,08%	0,40	19,60	19,30	19,30	19,64	869K	271
08/01/2020	-1,03%	-0,20	19,20	19,35	19,20	19,55	527K	127
07/01/2020	-0,31%	-0,06	19,40	19,60	19,35	19,60	777K	222
06/01/2020	0,05%	0,01	19,46	19,11	19,06	19,60	858K	203
03/01/2020	1,04%	0,20	19,45	19,25	18,96	19,45	763K	191
02/01/2020	1,21%	0,23	19,25	19,10	19,10	19,30	1M	211
30/12/2019	-2,26%	-0,44	19,02	19,47	18,81	19,69	1M	319
27/12/2019	0,83%	0,16	19,46	19,30	19,30	19,60	692K	130
26/12/2019	1,31%	0,25	19,30	19,12	19,10	19,50	1M	392
23/12/2019	3,81%	0,70	19,05	18,70	18,52	19,05	1M	157
20/12/2019	-0,81%	-0,15	18,35	18,51	18,35	18,83	827K	206
19/12/2019	0,38%	0,07	18,50	18,33	18,24	18,52	2M	533
18/12/2019	-0,91%	-0,17	18,43	18,65	18,22	18,65	2M	471
17/12/2019	0,76%	0,14	18,60	18,46	18,36	18,65	1M	409
16/12/2019	2,61%	0,47	18,46	18,00	18,00	18,50	2M	540
13/12/2019	-	-	17,99	17,90	17,80	18,11	1M	533

Date,Open,High,Low,Close,Volume
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
10-Mar-20,18.29,18.43,17.75,17.97,932656
09-Mar-20,17.90,18.22,17.00,17.65,2620472
06-Mar-20,19.39,19.69,18.74,18.98,1610905
05-Mar-20,20.20,20.40,19.84,19.97,1571805
04-Mar-20,19.90,20.40,19.67,20.40,2392833
03-Mar-20,19.49,19.71,19.05,19.70,1172026
02-Mar-20,18.31,19.47,18.31,19.40,1748160
28-Feb-20,18.78,19.00,17.95,18.50,2418144
27-Feb-20,18.90,19.15,18.50,18.90,1376282
26-Feb-20,18.97,19.20,18.97,19.16,2058368
21-Feb-20,19.95,20.08,19.54,20.08,1215163
20-Feb-20,20.10,20.10,19.73,19.95,1088632
19-Feb-20,19.62,20.50,19.62,20.10,2894605
18-Feb-20,19.44,19.75,19.36,19.61,969740
17-Feb-20,19.53,19.53,19.27,19.44,862935
14-Feb-20,19.60,19.68,19.39,19.51,463671
13-Feb-20,19.43,19.72,19.36,19.60,578576
12-Feb-20,19.40,19.90,19.40,19.84,814448
11-Feb-20,18.90,19.70,18.90,19.35,1156794
10-Feb-20,19.02,19.40,18.50,18.87,1738763
07-Feb-20,19.42,19.52,19.00,19.00,1867212
06-Feb-20,19.80,19.98,19.41,19.41,1079403
05-Feb-20,20.05,20.10,19.71,19.80,1423199
04-Feb-20,19.68,20.10,19.68,19.86,2488775
03-Feb-20,19.47,19.81,19.32,19.64,1542131
31-Jan-20,18.90,19.50,18.87,19.47,1539172
30-Jan-20,19.07,19.08,18.53,18.90,1598434
29-Jan-20,20.01,20.02,19.22,19.22,1566938
28-Jan-20,20.00,20.29,19.73,19.81,1679144
27-Jan-20,20.60,20.70,19.72,19.85,3662356
24-Jan-20,20.77,20.98,20.63,20.72,1394300
23-Jan-20,20.76,20.76,20.32,20.66,1473809
22-Jan-20,20.35,20.75,20.00,20.75,2580681
21-Jan-20,20.20,20.70,20.07,20.20,2929866
20-Jan-20,19.20,20.20,19.05,20.20,3431098
17-Jan-20,19.46,19.59,19.20,19.20,67131990
16-Jan-20,20.02,20.24,19.39,19.39,3980140
15-Jan-20,20.41,20.51,20.01,20.01,2707381
14-Jan-20,19.85,20.45,19.75,20.32,1806535
13-Jan-20,19.51,19.95,19.48,19.85,1221048
10-Jan-20,19.64,20.07,19.31,19.31,2276148
09-Jan-20,19.30,19.64,19.30,19.60,869114
08-Jan-20,19.35,19.55,19.20,19.20,527380
07-Jan-20,19.60,19.60,19.35,19.40,776773
06-Jan-20,19.11,19.60,19.06,19.46,857784
03-Jan-20,19.25,19.45,18.96,19.45,763472
02-Jan-20,19.10,19.30,19.10,19.25,1145318
30-Dec-19,19.47,19.69,18.81,19.02,1049621
27-Dec-19,19.30,19.60,19.30,19.46,692374
26-Dec-19,19.12,19.50,19.10,19.30,1245374
23-Dec-19,18.70,19.05,18.52,19.05,1166774
20-Dec-19,18.51,18.83,18.35,18.35,827026
19-Dec-19,18.33,18.52,18.24,18.50,1663955
18-Dec-19,18.65,18.65,18.22,18.43,1735736
17-Dec-19,18.46,18.65,18.36,18.60,1360784
16-Dec-19,18.00,18.50,18.00,18.46,1705553
13-Dec-19,17.90,18.11,17.80,17.99,1430404

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR 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

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar