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
05/05/2021	5,49%	1,88	36,13	34,50	34,50	36,13	42M	6.138
04/05/2021	-1,72%	-0,60	34,25	34,90	34,24	35,60	43M	6.229
03/05/2021	1,16%	0,40	34,85	34,98	33,83	35,51	60M	10.098
30/04/2021	5,93%	1,93	34,45	32,56	32,56	34,79	100M	11.015
29/04/2021	5,93%	1,82	32,52	30,99	30,81	32,64	46M	7.656
28/04/2021	3,96%	1,17	30,70	29,65	29,65	30,97	28M	3.719
27/04/2021	0,27%	0,08	29,53	29,50	29,50	30,27	20M	3.096
26/04/2021	-2,81%	-0,85	29,45	30,30	29,36	30,77	29M	4.370
23/04/2021	-0,03%	-0,01	30,30	30,59	29,95	31,02	28M	4.624
22/04/2021	1,54%	0,46	30,31	29,86	29,11	30,83	144M	14.955
20/04/2021	0,51%	0,15	29,85	29,70	28,82	30,34	45M	8.816

19/04/2021	6,49%	1,81	29,70	27,89	27,61	30,20	66M	12.306
16/04/2021	5,25%	1,39	27,89	26,60	26,33	27,89	41M	6.566
15/04/2021	3,11%	0,80	26,50	25,73	25,50	26,87	39M	8.117
14/04/2021	1,78%	0,45	25,70	25,32	25,30	25,92	20M	4.555
13/04/2021	-1,17%	-0,30	25,25	25,82	24,96	26,30	21M	3.993
12/04/2021	2,40%	0,60	25,55	24,95	24,95	26,21	37M	7.102
09/04/2021	3,31%	0,80	24,95	24,21	24,19	25,20	22M	4.334
08/04/2021	1,86%	0,44	24,15	23,98	23,80	24,40	11M	1.791
07/04/2021	-0,67%	-0,16	23,71	24,00	23,64	24,40	15M	4.386
06/04/2021	2,80%	0,65	23,87	23,20	23,14	24,48	21M	3.963
05/04/2021	1,26%	0,29	23,22	23,12	22,81	23,25	34M	2.481
01/04/2021	0,92%	0,21	22,93	22,73	22,62	23,11	8M	1.292
31/03/2021	2,53%	0,56	22,72	22,16	22,00	22,88	9M	2.079
30/03/2021	1,98%	0,43	22,16	21,77	21,75	22,20	5M	1.160
29/03/2021	-0,82%	-0,18	21,73	21,82	21,52	22,05	9M	3.123
26/03/2021	0,50%	0,11	21,91	21,91	21,80	22,20	10M	2.388
25/03/2021	-2,29%	-0,51	21,80	22,35	21,24	22,37	13M	2.730
24/03/2021	-0,22%	-0,05	22,31	22,45	21,98	22,67	14M	2.730
23/03/2021	-2,53%	-0,58	22,36	22,93	22,24	22,93	5M	1.428
22/03/2021	0,39%	0,09	22,94	23,10	22,76	23,25	10M	2.474
19/03/2021	0,93%	0,21	22,85	22,50	22,50	23,22	6M	1.669
18/03/2021	-2,67%	-0,62	22,64	23,30	22,47	23,30	10M	2.269
17/03/2021	1,39%	0,32	23,26	22,94	22,61	23,35	11M	2.050
16/03/2021	-0,22%	-0,05	22,94	22,99	22,75	23,20	5M	1.106
15/03/2021	3,79%	0,84	22,99	22,17	22,07	23,00	7M	2.028
12/03/2021	-0,09%	-0,02	22,15	22,40	22,09	22,44	5M	1.180
11/03/2021	-0,54%	-0,12	22,17	22,32	22,05	22,53	9M	2.259
10/03/2021	-0,76%	-0,17	22,29	22,60	21,88	22,70	13M	2.968
09/03/2021	-2,35%	-0,54	22,46	23,13	22,25	23,13	14M	3.493
08/03/2021	-1,50%	-0,35	23,00	23,15	22,61	24,00	24M	4.147
05/03/2021	2,19%	0,50	23,35	22,85	22,55	23,37	7M	1.376
04/03/2021	-0,35%	-0,08	22,85	22,93	22,50	23,28	10M	1.708
03/03/2021	0,31%	0,07	22,93	22,85	22,05	22,93	10M	2.201
02/03/2021	1,24%	0,28	22,86	22,40	22,02	22,87	15M	3.928
01/03/2021	2,59%	0,57	22,58	22,26	22,05	22,72	15M	3.940
26/02/2021	-3,12%	-0,71	22,01	22,73	21,77	23,00	19M	2.904
25/02/2021	-2,11%	-0,49	22,72	23,23	22,60	23,42	12M	2.198
24/02/2021	1,35%	0,31	23,21	22,92	22,75	23,71	29M	6.631
23/02/2021	0,66%	0,15	22,90	22,82	22,27	22,93	24M	5.446
22/02/2021	0,44%	0,10	22,75	22,34	22,05	22,77	20M	4.098
19/02/2021	0,67%	0,15	22,65	22,50	22,25	22,97	15M	2.521
18/02/2021	-0,88%	-0,20	22,50	22,72	22,36	23,05	16M	3.440
17/02/2021	-1,30%	-0,30	22,70	23,05	22,50	23,24	13M	2.759
12/02/2021	-0,56%	-0,13	23,00	23,13	22,89	23,32	17M	2.034
11/02/2021	0,13%	0,03	23,13	23,35	23,03	23,38	11M	1.983
10/02/2021	-3,55%	-0,85	23,10	23,85	22,68	23,89	22M	3.058
09/02/2021	-0,21%	-0,05	23,95	24,01	23,51	24,10	16M	3.171
08/02/2021	0,93%	0,22	24,00	23,86	23,56	24,41	33M	5.899
05/02/2021	-0,92%	-0,22	23,78	24,15	22,88	24,22	41M	5.869
04/02/2021	-3,81%	-0,95	24,00	24,50	23,50	24,65	47M	10.732
03/02/2021	-3,22%	-0,83	24,95	26,04	24,84	26,41	34M	5.566
02/02/2021	-2,72%	-0,72	25,78	26,74	25,78	27,37	15M	2.942
01/02/2021	2,79%	0,72	26,50	26,14	25,99	26,80	9M	1.912
29/01/2021	-1,45%	-0,38	25,78	26,15	25,50	26,44	5M	836
28/01/2021	1,67%	0,43	26,16	25,76	25,72	26,37	4M	899
27/01/2021	-3,27%	-0,87	25,73	26,61	25,67	26,61	6M	1.124
26/01/2021	0,80%	0,21	26,60	25,99	25,99	26,82	7M	1.180
22/01/2021	-0,08%	-0,02	26,39	26,10	25,41	26,39	8M	1.632
21/01/2021	-0,86%	-0,23	26,41	26,65	26,14	26,96	5M	1.202
20/01/2021	1,64%	0,43	26,64	26,44	26,24	27,07	5M	1.228
19/01/2021	-2,89%	-0,78	26,21	27,15	25,87	27,40	7M	1.241
18/01/2021	-0,04%	-0,01	26,99	27,05	26,85	27,70	5M	922
15/01/2021	-3,36%	-0,94	27,00	27,82	26,66	27,82	7M	1.090
14/01/2021	2,91%	0,79	27,94	27,16	27,16	27,94	7M	1.194
13/01/2021	-0,22%	-0,06	27,15	27,43	26,90	28,00	7M	1.238
12/01/2021	2,68%	0,71	27,21	26,50	26,50	27,58	17M	2.303
11/01/2021	2,32%	0,60	26,50	25,98	25,80	26,70	9M	1.549
08/01/2021	-2,26%	-0,60	25,90	26,80	25,90	26,80	44M	885
07/01/2021	1,88%	0,49	26,50	26,40	26,01	27,15	12M	1.708
06/01/2021	1,21%	0,31	26,01	25,70	25,50	26,36	10M	1.315
05/01/2021	2,80%	0,70	25,70	25,03	24,05	25,70	6M	1.022
04/01/2021	0,00%	0,00	25,00	25,03	25,00	25,75	4M	883
30/12/2020	-0,71%	-0,18	25,00	25,20	25,00	25,63	3M	540
29/12/2020	-0,32%	-0,08	25,18	25,51	25,10	25,56	3M	636
28/12/2020	1,04%	0,26	25,26	25,09	25,09	25,68	4M	914
23/12/2020	-2,69%	-0,69	25,00	25,69	25,00	26,15	2M	483
22/12/2020	1,34%	0,34	25,69	25,49	25,32	26,08	3M	462
21/12/2020	-1,90%	-0,49	25,35	25,86	24,50	25,86	3M	620
18/12/2020	-0,69%	-0,18	25,84	26,02	25,84	26,15	2M	604
17/12/2020	0,08%	0,02	26,02	26,31	25,82	26,33	4M	643
16/12/2020	-0,42%	-0,11	26,00	26,36	25,95	26,42	3M	687
15/12/2020	0,23%	0,06	26,11	26,14	25,81	26,33	4M	840
14/12/2020	3,13%	0,79	26,05	25,51	25,39	26,09	5M	1.017
11/12/2020	2,10%	0,52	25,26	24,89	24,71	25,44	7M	1.842
10/12/2020	-5,10%	-1,33	24,74	26,12	24,74	26,12	6M	1.084
09/12/2020	-1,62%	-0,43	26,07	26,52	26,05	27,15	4M	875
08/12/2020	1,77%	0,46	26,50	26,15	25,97	26,50	3M	630
07/12/2020	0,12%	0,03	26,04	26,13	25,40	26,53	7M	1.530
04/12/2020	-1,74%	-0,46	26,01	26,47	26,01	26,78	5M	934
03/12/2020	-0,41%	-0,11	26,47	26,56	26,47	26,97	4M	753
02/12/2020	-1,26%	-0,34	26,58	26,93	26,40	27,09	5M	1.087
01/12/2020	-1,10%	-0,30	26,92	27,20	26,92	27,92	13M	2.660
30/11/2020	2,48%	0,66	27,22	26,80	26,57	27,71	10M	1.919
27/11/2020	2,55%	0,66	26,56	26,01	26,01	26,82	7M	1.404
26/11/2020	-1,93%	-0,51	25,90	26,51	25,90	26,51	2M	235
25/11/2020	0,92%	0,24	26,41	26,37	25,85	26,60	3M	655
24/11/2020	-1,43%	-0,38	26,17	26,55	26,01	26,55	4M	646
23/11/2020	2,71%	0,70	26,55	26,00	25,99	26,68	5M	943
20/11/2020	-1,07%	-0,28	25,85	26,13	25,85	26,77	4M	569
19/11/2020	1,48%	0,38	26,13	25,86	25,43	27,07	14M	2.655
18/11/2020	5,06%	1,24	25,75	24,61	24,61	26,22	10M	2.207
17/11/2020	-0,24%	-0,06	24,51	24,57	24,33	25,20	6M	1.099
16/11/2020	-1,72%	-0,43	24,57	25,04	24,50	25,50	6M	1.032
13/11/2020	5,62%	1,33	25,00	23,66	23,44	25,29	8M	1.468
12/11/2020	-4,01%	-0,99	23,67	24,70	23,67	24,95	6M	1.080
11/11/2020	2,11%	0,51	24,66	24,23	23,61	24,83	6M	1.272
10/11/2020	4,73%	1,09	24,15	22,99	22,79	24,15	9M	1.421
09/11/2020	5,54%	1,21	23,06	22,50	22,25	23,06	6M	1.024
06/11/2020	-0,36%	-0,08	21,85	21,82	21,62	22,35	4M	842
05/11/2020	0,55%	0,12	21,93	21,98	21,93	22,59	5M	1.006
04/11/2020	1,44%	0,31	21,81	21,76	21,47	21,96	2M	456
03/11/2020	-1,60%	-0,35	21,50	22,00	21,50	22,74	4M	810
30/10/2020	-0,46%	-0,10	21,85	21,96	21,73	22,01	7M	741
29/10/2020	-0,68%	-0,15	21,95	21,98	21,85	22,19	3M	699
28/10/2020	-2,04%	-0,46	22,10	22,48	21,65	22,50	4M	800
27/10/2020	0,58%	0,13	22,56	22,43	22,30	22,80	2M	425
26/10/2020	0,04%	0,01	22,43	22,26	22,08	22,52	2M	405
23/10/2020	-1,97%	-0,45	22,42	22,78	22,42	22,91	2M	468
22/10/2020	1,02%	0,23	22,87	22,68	22,32	22,98	8M	1.071
21/10/2020	2,96%	0,65	22,64	21,96	21,85	22,64	3M	719
20/10/2020	0,50%	0,11	21,99	21,86	21,66	22,17	4M	936
19/10/2020	-1,88%	-0,42	21,88	21,50	21,31	21,97	3M	673
16/10/2020	-	-	22,30	22,30	22,11	22,39	2M	265

Date,Open,High,Low,Close,Volume
05-May-21,34.50,36.13,34.50,36.13,42092097
04-May-21,34.90,35.60,34.24,34.25,42858303
03-May-21,34.98,35.51,33.83,34.85,60091686
30-Apr-21,32.56,34.79,32.56,34.45,100464396
29-Apr-21,30.99,32.64,30.81,32.52,46361188
28-Apr-21,29.65,30.97,29.65,30.70,27715609
27-Apr-21,29.50,30.27,29.50,29.53,19565833
26-Apr-21,30.30,30.77,29.36,29.45,29078319
23-Apr-21,30.59,31.02,29.95,30.30,27719830
22-Apr-21,29.86,30.83,29.11,30.31,144078819
20-Apr-21,29.70,30.34,28.82,29.85,44906597
19-Apr-21,27.89,30.20,27.61,29.70,66112620
16-Apr-21,26.60,27.89,26.33,27.89,41395678
15-Apr-21,25.73,26.87,25.50,26.50,38738745
14-Apr-21,25.32,25.92,25.30,25.70,20426099
13-Apr-21,25.82,26.30,24.96,25.25,21202388
12-Apr-21,24.95,26.21,24.95,25.55,36963287
09-Apr-21,24.21,25.20,24.19,24.95,22143846
08-Apr-21,23.98,24.40,23.80,24.15,10895495
07-Apr-21,24.00,24.40,23.64,23.71,14851329
06-Apr-21,23.20,24.48,23.14,23.87,20920909
05-Apr-21,23.12,23.25,22.81,23.22,34086993
01-Apr-21,22.73,23.11,22.62,22.93,7643951
31-Mar-21,22.16,22.88,22.00,22.72,8558157
30-Mar-21,21.77,22.20,21.75,22.16,4706868
29-Mar-21,21.82,22.05,21.52,21.73,9364002
26-Mar-21,21.91,22.20,21.80,21.91,9623987
25-Mar-21,22.35,22.37,21.24,21.80,13370010
24-Mar-21,22.45,22.67,21.98,22.31,13515333
23-Mar-21,22.93,22.93,22.24,22.36,5396728
22-Mar-21,23.10,23.25,22.76,22.94,9830130
19-Mar-21,22.50,23.22,22.50,22.85,6261506
18-Mar-21,23.30,23.30,22.47,22.64,9618983
17-Mar-21,22.94,23.35,22.61,23.26,11401207
16-Mar-21,22.99,23.20,22.75,22.94,4987164
15-Mar-21,22.17,23.00,22.07,22.99,7340379
12-Mar-21,22.40,22.44,22.09,22.15,5378069
11-Mar-21,22.32,22.53,22.05,22.17,9017779
10-Mar-21,22.60,22.70,21.88,22.29,13094726
09-Mar-21,23.13,23.13,22.25,22.46,14230266
08-Mar-21,23.15,24.00,22.61,23.00,24466036
05-Mar-21,22.85,23.37,22.55,23.35,6537691
04-Mar-21,22.93,23.28,22.50,22.85,9929658
03-Mar-21,22.85,22.93,22.05,22.93,10314451
02-Mar-21,22.40,22.87,22.02,22.86,14809406
01-Mar-21,22.26,22.72,22.05,22.58,14772456
26-Feb-21,22.73,23.00,21.77,22.01,19390379
25-Feb-21,23.23,23.42,22.60,22.72,12161160
24-Feb-21,22.92,23.71,22.75,23.21,29021354
23-Feb-21,22.82,22.93,22.27,22.90,23683256
22-Feb-21,22.34,22.77,22.05,22.75,19664029
19-Feb-21,22.50,22.97,22.25,22.65,15477129
18-Feb-21,22.72,23.05,22.36,22.50,16141678
17-Feb-21,23.05,23.24,22.50,22.70,13237824
12-Feb-21,23.13,23.32,22.89,23.00,17006107
11-Feb-21,23.35,23.38,23.03,23.13,11396245
10-Feb-21,23.85,23.89,22.68,23.10,21890809
09-Feb-21,24.01,24.10,23.51,23.95,16086230
08-Feb-21,23.86,24.41,23.56,24.00,32609078
05-Feb-21,24.15,24.22,22.88,23.78,41455789
04-Feb-21,24.50,24.65,23.50,24.00,47121693
03-Feb-21,26.04,26.41,24.84,24.95,34202151
02-Feb-21,26.74,27.37,25.78,25.78,15465535
01-Feb-21,26.14,26.80,25.99,26.50,9299525
29-Jan-21,26.15,26.44,25.50,25.78,4867926
28-Jan-21,25.76,26.37,25.72,26.16,4172661
27-Jan-21,26.61,26.61,25.67,25.73,6320992
26-Jan-21,25.99,26.82,25.99,26.60,6510622
22-Jan-21,26.10,26.39,25.41,26.39,8482919
21-Jan-21,26.65,26.96,26.14,26.41,4946520
20-Jan-21,26.44,27.07,26.24,26.64,5289753
19-Jan-21,27.15,27.40,25.87,26.21,6690671
18-Jan-21,27.05,27.70,26.85,26.99,5072758
15-Jan-21,27.82,27.82,26.66,27.00,6755293
14-Jan-21,27.16,27.94,27.16,27.94,7072186
13-Jan-21,27.43,28.00,26.90,27.15,6774905
12-Jan-21,26.50,27.58,26.50,27.21,16682772
11-Jan-21,25.98,26.70,25.80,26.50,8739194
08-Jan-21,26.80,26.80,25.90,25.90,44147719
07-Jan-21,26.40,27.15,26.01,26.50,11786915
06-Jan-21,25.70,26.36,25.50,26.01,9706995
05-Jan-21,25.03,25.70,24.05,25.70,6217773
04-Jan-21,25.03,25.75,25.00,25.00,4188923
30-Dec-20,25.20,25.63,25.00,25.00,2677572
29-Dec-20,25.51,25.56,25.10,25.18,2723571
28-Dec-20,25.09,25.68,25.09,25.26,3586006
23-Dec-20,25.69,26.15,25.00,25.00,2494850
22-Dec-20,25.49,26.08,25.32,25.69,2717586
21-Dec-20,25.86,25.86,24.50,25.35,3448788
18-Dec-20,26.02,26.15,25.84,25.84,2428512
17-Dec-20,26.31,26.33,25.82,26.02,4439971
16-Dec-20,26.36,26.42,25.95,26.00,3121185
15-Dec-20,26.14,26.33,25.81,26.11,4143728
14-Dec-20,25.51,26.09,25.39,26.05,5103182
11-Dec-20,24.89,25.44,24.71,25.26,7228880
10-Dec-20,26.12,26.12,24.74,24.74,6370514
09-Dec-20,26.52,27.15,26.05,26.07,4328132
08-Dec-20,26.15,26.50,25.97,26.50,3438200
07-Dec-20,26.13,26.53,25.40,26.04,7003898
04-Dec-20,26.47,26.78,26.01,26.01,4718820
03-Dec-20,26.56,26.97,26.47,26.47,3747239
02-Dec-20,26.93,27.09,26.40,26.58,5338243
01-Dec-20,27.20,27.92,26.92,26.92,12778343
30-Nov-20,26.80,27.71,26.57,27.22,9750362
27-Nov-20,26.01,26.82,26.01,26.56,6679203
26-Nov-20,26.51,26.51,25.90,25.90,1721633
25-Nov-20,26.37,26.60,25.85,26.41,3424906
24-Nov-20,26.55,26.55,26.01,26.17,3747690
23-Nov-20,26.00,26.68,25.99,26.55,4819570
20-Nov-20,26.13,26.77,25.85,25.85,4177398
19-Nov-20,25.86,27.07,25.43,26.13,13951552
18-Nov-20,24.61,26.22,24.61,25.75,10364548
17-Nov-20,24.57,25.20,24.33,24.51,5815879
16-Nov-20,25.04,25.50,24.50,24.57,6369608
13-Nov-20,23.66,25.29,23.44,25.00,8330218
12-Nov-20,24.70,24.95,23.67,23.67,5969535
11-Nov-20,24.23,24.83,23.61,24.66,5982729
10-Nov-20,22.99,24.15,22.79,24.15,9278936
09-Nov-20,22.50,23.06,22.25,23.06,5819793
06-Nov-20,21.82,22.35,21.62,21.85,4152904
05-Nov-20,21.98,22.59,21.93,21.93,4728362
04-Nov-20,21.76,21.96,21.47,21.81,2347982
03-Nov-20,22.00,22.74,21.50,21.50,4008047
30-Oct-20,21.96,22.01,21.73,21.85,6555797
29-Oct-20,21.98,22.19,21.85,21.95,3200915
28-Oct-20,22.48,22.50,21.65,22.10,4128639
27-Oct-20,22.43,22.80,22.30,22.56,2180817
26-Oct-20,22.26,22.52,22.08,22.43,1887594
23-Oct-20,22.78,22.91,22.42,22.42,2190264
22-Oct-20,22.68,22.98,22.32,22.87,7734017
21-Oct-20,21.96,22.64,21.85,22.64,3496925
20-Oct-20,21.86,22.17,21.66,21.99,4199575
19-Oct-20,21.50,21.97,21.31,21.88,3290184
16-Oct-20,22.30,22.39,22.11,22.30,1676001

*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
moedas e criptomoedas
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...