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
04/07/2022	-2,17%	-0,53	23,84	24,42	23,80	24,42	15M	3.602
01/07/2022	-0,04%	-0,01	24,37	24,38	24,10	24,79	21M	4.513
30/06/2022	-4,28%	-1,09	24,38	25,44	24,38	25,44	22M	4.731
29/06/2022	-1,55%	-0,40	25,47	25,91	25,24	25,91	11M	1.887
28/06/2022	-0,81%	-0,21	25,87	26,35	25,62	26,50	10M	2.600
27/06/2022	-0,27%	-0,07	26,08	26,32	26,01	26,35	15M	3.491
24/06/2022	-0,04%	-0,01	26,15	26,29	25,93	26,54	11M	2.613
23/06/2022	-0,68%	-0,18	26,16	26,39	25,57	26,45	29M	5.076
22/06/2022	-3,94%	-1,08	26,34	27,25	26,18	27,60	22M	4.197
21/06/2022	2,20%	0,59	27,42	27,01	26,65	27,50	17M	3.691
20/06/2022	-1,07%	-0,29	26,83	27,04	26,83	27,30	9M	1.877

17/06/2022	-2,73%	-0,76	27,12	28,11	27,12	28,64	32M	3.988
15/06/2022	-0,04%	-0,01	27,88	28,15	27,53	28,27	16M	3.341
14/06/2022	-0,78%	-0,22	27,89	28,23	27,48	28,31	14M	2.799
13/06/2022	-3,00%	-0,87	28,11	28,77	28,07	28,79	14M	2.578
10/06/2022	-1,16%	-0,34	28,98	29,28	28,85	29,33	12M	2.188
09/06/2022	-1,05%	-0,31	29,32	29,65	29,31	29,89	11M	2.103
08/06/2022	-2,47%	-0,75	29,63	30,20	29,60	30,50	22M	4.414
07/06/2022	-0,52%	-0,16	30,38	30,24	30,24	30,73	9M	1.928
06/06/2022	-2,86%	-0,90	30,54	31,55	30,21	31,77	20M	3.305
03/06/2022	-2,99%	-0,97	31,44	32,53	31,44	32,60	13M	2.189
02/06/2022	1,22%	0,39	32,41	32,21	32,06	32,77	20M	3.074
01/06/2022	-0,12%	-0,04	32,02	32,36	31,65	32,89	26M	4.528
31/05/2022	-1,51%	-0,49	32,06	32,71	31,98	33,00	57M	4.506
30/05/2022	4,43%	1,38	32,55	31,17	31,17	32,90	25M	3.239
27/05/2022	-0,86%	-0,27	31,17	31,44	31,17	31,90	16M	2.805
26/05/2022	0,83%	0,26	31,44	31,06	31,02	31,70	15M	2.788
25/05/2022	0,23%	0,07	31,18	31,01	30,71	31,50	18M	3.587
24/05/2022	0,68%	0,21	31,11	30,80	30,64	31,23	22M	3.494
23/05/2022	0,52%	0,16	30,90	31,37	30,76	31,70	26M	5.151
20/05/2022	-0,32%	-0,10	30,74	31,03	30,41	31,87	22M	3.769
19/05/2022	0,72%	0,22	30,84	30,62	30,19	31,32	14M	2.550
18/05/2022	-3,22%	-1,02	30,62	31,62	30,45	31,99	17M	2.778
17/05/2022	0,09%	0,03	31,64	32,20	31,47	32,24	14M	2.831
16/05/2022	-1,40%	-0,45	31,61	32,06	31,00	32,10	22M	4.143
13/05/2022	1,78%	0,56	32,06	31,60	31,54	32,40	17M	3.363
12/05/2022	1,45%	0,45	31,50	31,00	30,76	31,69	22M	3.568
11/05/2022	-5,05%	-1,65	31,05	32,69	30,85	32,69	39M	6.265
10/05/2022	-0,67%	-0,22	32,70	33,21	32,51	33,77	19M	3.084
09/05/2022	-1,14%	-0,38	32,92	33,07	32,13	33,40	18M	2.777
06/05/2022	-1,19%	-0,40	33,30	33,70	32,85	33,80	20M	3.627
05/05/2022	-3,80%	-1,33	33,70	34,85	33,33	34,95	26M	4.407
04/05/2022	1,48%	0,51	35,03	34,45	34,12	35,03	32M	4.595
03/05/2022	2,40%	0,81	34,52	33,66	33,24	34,52	28M	3.690
02/05/2022	-0,82%	-0,28	33,71	34,29	32,72	34,29	29M	4.411
29/04/2022	-0,79%	-0,27	33,99	34,34	33,80	34,70	38M	4.766
28/04/2022	-0,12%	-0,04	34,26	34,32	33,95	34,50	19M	2.932
27/04/2022	1,69%	0,57	34,30	33,99	33,73	34,48	29M	4.267
26/04/2022	4,17%	1,35	33,73	32,28	32,28	33,84	44M	7.000
25/04/2022	1,12%	0,36	32,38	31,87	31,21	32,62	21M	4.132
22/04/2022	-1,57%	-0,51	32,02	32,62	31,83	32,62	17M	2.929
20/04/2022	1,24%	0,40	32,53	32,18	31,85	32,95	24M	4.791
19/04/2022	-1,92%	-0,63	32,13	32,70	31,91	33,33	32M	4.620
18/04/2022	4,00%	1,26	32,76	31,50	31,35	32,96	30M	4.441
14/04/2022	2,34%	0,72	31,50	30,82	30,50	31,70	29M	4.987
13/04/2022	-1,76%	-0,55	30,78	31,45	30,65	31,88	15M	2.867
12/04/2022	-0,35%	-0,11	31,33	31,52	31,26	32,18	26M	3.072
11/04/2022	1,45%	0,45	31,44	30,92	30,72	31,93	20M	3.774
08/04/2022	-9,91%	-3,41	30,99	32,00	29,80	32,00	59M	8.649
07/04/2022	0,29%	0,10	34,40	34,15	34,00	34,72	50M	6.468
06/04/2022	3,94%	1,30	34,30	33,38	33,00	34,30	48M	5.712
05/04/2022	2,52%	0,81	33,00	33,13	32,73	33,56	46M	6.879
04/04/2022	0,75%	0,24	32,19	32,00	31,10	32,30	24M	4.668
01/04/2022	0,28%	0,09	31,95	31,96	31,61	32,63	25M	4.653
31/03/2022	0,44%	0,14	31,86	31,82	31,40	31,90	18M	3.321
30/03/2022	-0,69%	-0,22	31,72	32,00	31,63	32,13	16M	3.129
29/03/2022	-0,09%	-0,03	31,94	32,03	31,48	32,31	30M	5.338
28/03/2022	-0,62%	-0,20	31,97	32,27	31,51	32,59	25M	4.833
25/03/2022	-0,43%	-0,14	32,17	32,38	31,55	32,45	32M	5.858
24/03/2022	-5,11%	-1,74	32,31	33,79	32,19	33,97	40M	6.289
23/03/2022	1,64%	0,55	34,05	33,53	32,93	34,14	20M	3.536
22/03/2022	-0,68%	-0,23	33,50	33,80	33,22	34,30	16M	3.272
21/03/2022	0,69%	0,23	33,73	33,50	33,50	34,69	23M	3.640
18/03/2022	0,90%	0,30	33,50	33,35	33,18	34,10	107M	6.976
17/03/2022	3,46%	1,11	33,20	32,07	31,87	33,30	28M	5.178
16/03/2022	0,03%	0,01	32,09	31,88	31,29	32,84	21M	4.337
15/03/2022	-3,11%	-1,03	32,08	33,10	31,88	33,42	21M	3.816
14/03/2022	0,24%	0,08	33,11	33,08	32,42	33,68	23M	4.670
11/03/2022	-1,67%	-0,56	33,03	33,75	32,74	33,92	20M	3.263
10/03/2022	0,75%	0,25	33,59	33,08	32,83	33,94	34M	6.415
09/03/2022	1,12%	0,37	33,34	33,00	32,23	33,72	36M	6.260
08/03/2022	-5,56%	-1,94	32,97	35,01	32,91	35,09	66M	9.315
07/03/2022	2,20%	0,75	34,91	34,19	33,54	34,91	63M	8.586
04/03/2022	0,21%	0,07	34,16	33,80	33,78	34,48	44M	5.739
03/03/2022	0,74%	0,25	34,09	33,96	33,51	34,28	45M	6.484
02/03/2022	3,01%	0,99	33,84	33,03	32,91	34,33	45M	7.701
25/02/2022	1,39%	0,45	32,85	32,40	32,08	32,90	35M	6.306
24/02/2022	4,08%	1,27	32,40	30,76	30,20	32,48	37M	6.844
23/02/2022	1,47%	0,45	31,13	30,68	30,50	31,42	29M	4.893
22/02/2022	3,09%	0,92	30,68	29,84	29,70	30,72	22M	4.291
21/02/2022	0,51%	0,15	29,76	29,60	29,60	30,65	23M	4.663
18/02/2022	-3,42%	-1,05	29,61	30,83	29,23	30,92	30M	5.182
17/02/2022	1,09%	0,33	30,66	30,29	29,79	30,82	25M	4.374
16/02/2022	1,81%	0,54	30,33	29,81	29,72	30,35	21M	3.435
15/02/2022	-1,55%	-0,47	29,79	30,45	29,61	30,45	21M	4.114
14/02/2022	1,20%	0,36	30,26	29,99	29,90	30,62	21M	4.111
11/02/2022	-0,96%	-0,29	29,90	30,11	29,63	30,22	25M	4.045
10/02/2022	2,34%	0,69	30,19	29,59	29,59	30,22	21M	4.032
09/02/2022	3,11%	0,89	29,50	28,74	28,43	29,59	23M	4.048
08/02/2022	-0,56%	-0,16	28,61	28,71	28,22	28,71	8M	1.771
07/02/2022	2,97%	0,83	28,77	27,93	27,90	28,95	20M	4.076
04/02/2022	-0,75%	-0,21	27,94	28,15	27,23	28,16	17M	3.151
03/02/2022	-2,76%	-0,80	28,15	28,95	27,78	29,20	26M	6.235
02/02/2022	-0,48%	-0,14	28,95	29,04	28,23	29,08	22M	3.576
01/02/2022	4,12%	1,15	29,09	28,12	27,65	29,15	32M	6.214
31/01/2022	3,37%	0,91	27,94	27,06	26,98	28,18	20M	4.495
28/01/2022	2,35%	0,62	27,03	26,15	26,15	27,25	12M	2.963
27/01/2022	0,46%	0,12	26,41	26,30	25,97	26,50	15M	2.701
26/01/2022	-1,65%	-0,44	26,29	26,95	26,29	27,37	15M	3.086
25/01/2022	1,63%	0,43	26,73	26,13	26,13	26,99	11M	2.422
24/01/2022	-3,59%	-0,98	26,30	27,23	26,12	27,37	13M	2.331
21/01/2022	-2,85%	-0,80	27,28	28,04	27,24	28,04	11M	2.032
20/01/2022	-0,18%	-0,05	28,08	28,15	27,96	28,79	18M	3.777
19/01/2022	2,25%	0,62	28,13	27,60	27,60	28,42	18M	3.588
18/01/2022	-0,94%	-0,26	27,51	27,77	27,19	27,77	8M	1.905
17/01/2022	-1,42%	-0,40	27,77	28,18	27,73	28,40	7M	1.398
14/01/2022	0,07%	0,02	28,17	27,81	27,78	28,43	10M	1.774
13/01/2022	1,04%	0,29	28,15	28,08	27,70	28,19	8M	1.704
12/01/2022	0,72%	0,20	27,86	27,54	27,54	28,12	12M	2.587
11/01/2022	-0,82%	-0,23	27,66	27,89	27,53	28,38	11M	2.277
10/01/2022	-0,61%	-0,17	27,89	28,04	27,72	28,65	10M	2.307
07/01/2022	-0,74%	-0,21	28,06	28,41	27,78	28,55	14M	2.949
06/01/2022	2,84%	0,78	28,27	27,53	27,53	29,08	39M	8.306
05/01/2022	0,33%	0,09	27,49	27,41	26,96	28,30	36M	5.003
04/01/2022	-3,39%	-0,96	27,40	28,54	27,29	28,85	25M	5.354
03/01/2022	-1,49%	-0,43	28,36	28,96	28,15	29,36	17M	3.661
30/12/2021	1,48%	0,42	28,79	28,41	28,26	29,11	20M	2.989
29/12/2021	0,32%	0,09	28,37	28,47	28,33	28,92	14M	2.723
28/12/2021	2,43%	0,67	28,28	27,79	27,55	28,48	20M	2.053
27/12/2021	0,22%	0,06	27,61	27,55	27,35	27,93	9M	1.364
23/12/2021	-0,68%	-0,19	27,55	27,75	27,46	27,99	14M	2.141
22/12/2021	3,58%	0,96	27,74	26,81	26,81	27,74	20M	3.735
21/12/2021	2,49%	0,65	26,78	26,10	26,01	26,91	15M	2.791
20/12/2021	-	-	26,13	25,78	25,62	26,94	29M	5.525

Date,Open,High,Low,Close,Volume
04-Jul-22,24.42,24.42,23.80,23.84,15310828
01-Jul-22,24.38,24.79,24.10,24.37,21254452
30-Jun-22,25.44,25.44,24.38,24.38,21820171
29-Jun-22,25.91,25.91,25.24,25.47,10969704
28-Jun-22,26.35,26.50,25.62,25.87,10470074
27-Jun-22,26.32,26.35,26.01,26.08,15070826
24-Jun-22,26.29,26.54,25.93,26.15,11167680
23-Jun-22,26.39,26.45,25.57,26.16,28809582
22-Jun-22,27.25,27.60,26.18,26.34,21712568
21-Jun-22,27.01,27.50,26.65,27.42,17278376
20-Jun-22,27.04,27.30,26.83,26.83,9397468
17-Jun-22,28.11,28.64,27.12,27.12,32137145
15-Jun-22,28.15,28.27,27.53,27.88,16205824
14-Jun-22,28.23,28.31,27.48,27.89,14024169
13-Jun-22,28.77,28.79,28.07,28.11,13708602
10-Jun-22,29.28,29.33,28.85,28.98,12013070
09-Jun-22,29.65,29.89,29.31,29.32,10633914
08-Jun-22,30.20,30.50,29.60,29.63,21574947
07-Jun-22,30.24,30.73,30.24,30.38,9214968
06-Jun-22,31.55,31.77,30.21,30.54,20313002
03-Jun-22,32.53,32.60,31.44,31.44,12584152
02-Jun-22,32.21,32.77,32.06,32.41,20353310
01-Jun-22,32.36,32.89,31.65,32.02,26423510
31-May-22,32.71,33.00,31.98,32.06,56627905
30-May-22,31.17,32.90,31.17,32.55,25133401
27-May-22,31.44,31.90,31.17,31.17,16287621
26-May-22,31.06,31.70,31.02,31.44,14699527
25-May-22,31.01,31.50,30.71,31.18,18129577
24-May-22,30.80,31.23,30.64,31.11,21627581
23-May-22,31.37,31.70,30.76,30.90,26059499
20-May-22,31.03,31.87,30.41,30.74,22298942
19-May-22,30.62,31.32,30.19,30.84,14209387
18-May-22,31.62,31.99,30.45,30.62,17228579
17-May-22,32.20,32.24,31.47,31.64,14385763
16-May-22,32.06,32.10,31.00,31.61,21644585
13-May-22,31.60,32.40,31.54,32.06,17358541
12-May-22,31.00,31.69,30.76,31.50,22215888
11-May-22,32.69,32.69,30.85,31.05,39278855
10-May-22,33.21,33.77,32.51,32.70,19349952
09-May-22,33.07,33.40,32.13,32.92,18324111
06-May-22,33.70,33.80,32.85,33.30,20330650
05-May-22,34.85,34.95,33.33,33.70,25991586
04-May-22,34.45,35.03,34.12,35.03,31817143
03-May-22,33.66,34.52,33.24,34.52,27750504
02-May-22,34.29,34.29,32.72,33.71,28608528
29-Apr-22,34.34,34.70,33.80,33.99,37912461
28-Apr-22,34.32,34.50,33.95,34.26,18920067
27-Apr-22,33.99,34.48,33.73,34.30,29158724
26-Apr-22,32.28,33.84,32.28,33.73,44214415
25-Apr-22,31.87,32.62,31.21,32.38,21034422
22-Apr-22,32.62,32.62,31.83,32.02,16815888
20-Apr-22,32.18,32.95,31.85,32.53,23811044
19-Apr-22,32.70,33.33,31.91,32.13,32458261
18-Apr-22,31.50,32.96,31.35,32.76,30079156
14-Apr-22,30.82,31.70,30.50,31.50,28595114
13-Apr-22,31.45,31.88,30.65,30.78,14894385
12-Apr-22,31.52,32.18,31.26,31.33,25762680
11-Apr-22,30.92,31.93,30.72,31.44,20485077
08-Apr-22,32.00,32.00,29.80,30.99,59043241
07-Apr-22,34.15,34.72,34.00,34.40,50400072
06-Apr-22,33.38,34.30,33.00,34.30,47697913
05-Apr-22,33.13,33.56,32.73,33.00,46428388
04-Apr-22,32.00,32.30,31.10,32.19,23552369
01-Apr-22,31.96,32.63,31.61,31.95,25389767
31-Mar-22,31.82,31.90,31.40,31.86,18051052
30-Mar-22,32.00,32.13,31.63,31.72,15943222
29-Mar-22,32.03,32.31,31.48,31.94,30295957
28-Mar-22,32.27,32.59,31.51,31.97,25144329
25-Mar-22,32.38,32.45,31.55,32.17,31934283
24-Mar-22,33.79,33.97,32.19,32.31,39786073
23-Mar-22,33.53,34.14,32.93,34.05,19609763
22-Mar-22,33.80,34.30,33.22,33.50,16220041
21-Mar-22,33.50,34.69,33.50,33.73,22807062
18-Mar-22,33.35,34.10,33.18,33.50,106568480
17-Mar-22,32.07,33.30,31.87,33.20,28009152
16-Mar-22,31.88,32.84,31.29,32.09,21257711
15-Mar-22,33.10,33.42,31.88,32.08,21070682
14-Mar-22,33.08,33.68,32.42,33.11,23456945
11-Mar-22,33.75,33.92,32.74,33.03,20299602
10-Mar-22,33.08,33.94,32.83,33.59,34323451
09-Mar-22,33.00,33.72,32.23,33.34,36312749
08-Mar-22,35.01,35.09,32.91,32.97,66070492
07-Mar-22,34.19,34.91,33.54,34.91,62973362
04-Mar-22,33.80,34.48,33.78,34.16,43875089
03-Mar-22,33.96,34.28,33.51,34.09,45262965
02-Mar-22,33.03,34.33,32.91,33.84,45308545
25-Feb-22,32.40,32.90,32.08,32.85,35099133
24-Feb-22,30.76,32.48,30.20,32.40,36503803
23-Feb-22,30.68,31.42,30.50,31.13,29361253
22-Feb-22,29.84,30.72,29.70,30.68,22349172
21-Feb-22,29.60,30.65,29.60,29.76,23087097
18-Feb-22,30.83,30.92,29.23,29.61,29879596
17-Feb-22,30.29,30.82,29.79,30.66,25126576
16-Feb-22,29.81,30.35,29.72,30.33,20757020
15-Feb-22,30.45,30.45,29.61,29.79,20667044
14-Feb-22,29.99,30.62,29.90,30.26,21110660
11-Feb-22,30.11,30.22,29.63,29.90,24911329
10-Feb-22,29.59,30.22,29.59,30.19,21071606
09-Feb-22,28.74,29.59,28.43,29.50,23312421
08-Feb-22,28.71,28.71,28.22,28.61,7800854
07-Feb-22,27.93,28.95,27.90,28.77,19578262
04-Feb-22,28.15,28.16,27.23,27.94,16756741
03-Feb-22,28.95,29.20,27.78,28.15,26373815
02-Feb-22,29.04,29.08,28.23,28.95,21713650
01-Feb-22,28.12,29.15,27.65,29.09,32084216
31-Jan-22,27.06,28.18,26.98,27.94,20373370
28-Jan-22,26.15,27.25,26.15,27.03,12202426
27-Jan-22,26.30,26.50,25.97,26.41,15491550
26-Jan-22,26.95,27.37,26.29,26.29,14794816
25-Jan-22,26.13,26.99,26.13,26.73,10752627
24-Jan-22,27.23,27.37,26.12,26.30,13369900
21-Jan-22,28.04,28.04,27.24,27.28,10684461
20-Jan-22,28.15,28.79,27.96,28.08,18494957
19-Jan-22,27.60,28.42,27.60,28.13,17564146
18-Jan-22,27.77,27.77,27.19,27.51,8385454
17-Jan-22,28.18,28.40,27.73,27.77,7298281
14-Jan-22,27.81,28.43,27.78,28.17,9679063
13-Jan-22,28.08,28.19,27.70,28.15,7957157
12-Jan-22,27.54,28.12,27.54,27.86,11628124
11-Jan-22,27.89,28.38,27.53,27.66,11361057
10-Jan-22,28.04,28.65,27.72,27.89,10400293
07-Jan-22,28.41,28.55,27.78,28.06,14465925
06-Jan-22,27.53,29.08,27.53,28.27,38745950
05-Jan-22,27.41,28.30,26.96,27.49,36438642
04-Jan-22,28.54,28.85,27.29,27.40,24735192
03-Jan-22,28.96,29.36,28.15,28.36,16864049
30-Dec-21,28.41,29.11,28.26,28.79,19812764
29-Dec-21,28.47,28.92,28.33,28.37,13769619
28-Dec-21,27.79,28.48,27.55,28.28,19579829
27-Dec-21,27.55,27.93,27.35,27.61,9419127
23-Dec-21,27.75,27.99,27.46,27.55,13728024
22-Dec-21,26.81,27.74,26.81,27.74,20306758
21-Dec-21,26.10,26.91,26.01,26.78,15127881
20-Dec-21,25.78,26.94,25.62,26.13,28539707

*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