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
26/07/2024	0,72%	0,19	26,66	26,45	26,37	26,83	3M	824
25/07/2024	-1,38%	-0,37	26,47	26,88	26,41	26,88	5M	1.327
24/07/2024	-0,41%	-0,11	26,84	26,87	26,60	26,96	4M	1.124
23/07/2024	-1,39%	-0,38	26,95	27,33	26,80	27,33	5M	1.009
22/07/2024	-1,94%	-0,54	27,33	27,57	27,14	27,62	5M	1.307
19/07/2024	0,29%	0,08	27,87	27,49	27,44	27,87	4M	864
18/07/2024	-1,45%	-0,41	27,79	27,98	27,33	28,00	11M	2.015
17/07/2024	4,60%	1,24	28,20	26,98	26,73	28,45	17M	3.276
16/07/2024	-0,52%	-0,14	26,96	27,10	26,83	27,17	4M	1.056
15/07/2024	-0,33%	-0,09	27,10	27,20	26,85	27,32	5M	1.308
12/07/2024	0,63%	0,17	27,19	27,02	26,66	27,19	11M	986
11/07/2024	1,05%	0,28	27,02	26,77	26,56	27,02	7M	1.568
10/07/2024	-0,34%	-0,09	26,74	26,98	26,69	26,99	4M	1.088
09/07/2024	-0,37%	-0,10	26,83	26,83	26,65	27,20	5M	1.099
08/07/2024	-0,48%	-0,13	26,93	27,06	26,70	27,06	5M	1.129
05/07/2024	0,00%	0,00	27,06	27,07	26,43	27,07	10M	2.136
04/07/2024	3,01%	0,79	27,06	26,27	26,17	27,13	9M	1.860
03/07/2024	1,74%	0,45	26,27	25,89	25,89	26,28	5M	1.214
02/07/2024	0,16%	0,04	25,82	25,79	25,79	26,04	4M	1.217
01/07/2024	0,55%	0,14	25,78	25,64	25,48	26,09	6M	1.601
28/06/2024	-0,43%	-0,11	25,64	25,75	25,55	25,87	5M	1.264
27/06/2024	0,08%	0,02	25,75	25,54	25,44	25,86	3M	842
26/06/2024	-0,50%	-0,13	25,73	25,73	25,35	25,81	6M	1.232
25/06/2024	0,31%	0,08	25,86	25,72	25,71	25,98	4M	968
24/06/2024	1,38%	0,35	25,78	25,47	25,27	25,93	6M	1.451
21/06/2024	-0,74%	-0,19	25,43	25,66	25,38	25,71	6M	1.386
20/06/2024	0,27%	0,07	25,62	25,54	25,26	25,62	5M	1.134
19/06/2024	1,43%	0,36	25,55	25,21	25,11	25,56	4M	1.144
18/06/2024	-1,33%	-0,34	25,19	25,41	25,19	25,81	5M	1.239
17/06/2024	-0,04%	-0,01	25,53	25,50	25,25	25,79	6M	1.354
14/06/2024	0,27%	0,07	25,54	25,46	25,46	25,82	4M	1.191
13/06/2024	0,99%	0,25	25,47	25,19	25,06	25,59	6M	1.332
12/06/2024	0,32%	0,08	25,22	25,29	25,09	25,45	4M	1.289
11/06/2024	0,60%	0,15	25,14	24,99	24,99	25,45	5M	1.109
10/06/2024	0,56%	0,14	24,99	24,86	24,80	25,59	6M	1.541
07/06/2024	0,16%	0,04	24,85	24,81	24,70	25,15	5M	1.416
06/06/2024	0,65%	0,16	24,81	24,68	24,65	25,04	4M	1.290
05/06/2024	-2,68%	-0,68	24,65	25,34	24,65	25,37	8M	2.105
04/06/2024	-4,27%	-1,13	25,33	26,45	25,28	26,45	8M	1.850
03/06/2024	4,21%	1,07	26,46	25,20	25,20	26,50	25M	3.128
31/05/2024	0,36%	0,09	25,39	25,30	24,90	25,54	9M	2.300
29/05/2024	-0,67%	-0,17	25,30	25,47	25,15	25,50	4M	1.209
28/05/2024	0,79%	0,20	25,47	25,27	25,27	25,57	3M	754
27/05/2024	-0,28%	-0,07	25,27	25,29	25,10	25,42	3M	991
24/05/2024	0,52%	0,13	25,34	25,20	25,13	25,42	2M	634
23/05/2024	-0,71%	-0,18	25,21	25,25	25,05	25,47	4M	1.121
22/05/2024	-0,59%	-0,15	25,39	25,51	25,21	25,57	5M	1.293
21/05/2024	0,24%	0,06	25,54	25,48	25,38	25,67	2M	800
20/05/2024	0,43%	0,11	25,48	25,37	25,32	25,76	3M	856
17/05/2024	-0,47%	-0,12	25,37	25,50	25,24	25,57	4M	1.181
16/05/2024	0,87%	0,22	25,49	25,32	25,25	25,57	3M	1.089
15/05/2024	-0,47%	-0,12	25,27	25,39	25,27	25,78	5M	1.495
14/05/2024	-1,05%	-0,27	25,39	25,66	25,39	26,00	5M	1.337
13/05/2024	0,90%	0,23	25,66	25,43	25,30	25,81	4M	1.079
10/05/2024	-1,05%	-0,27	25,43	25,63	25,43	26,05	6M	1.788
09/05/2024	-1,61%	-0,42	25,70	25,70	24,80	25,77	10M	2.373
08/05/2024	0,85%	0,22	26,12	25,80	25,64	26,12	4M	1.119
07/05/2024	1,57%	0,40	25,90	25,50	25,50	26,00	5M	1.266
06/05/2024	-0,66%	-0,17	25,50	25,64	25,35	25,95	6M	1.683
03/05/2024	2,43%	0,61	25,67	25,07	25,07	26,00	11M	2.095
02/05/2024	-2,34%	-0,60	25,06	25,78	24,94	25,95	10M	2.535
30/04/2024	-1,35%	-0,35	25,66	26,01	25,66	26,14	8M	2.153
29/04/2024	2,81%	0,71	26,01	25,36	25,35	26,13	9M	2.313
26/04/2024	1,16%	0,29	25,30	25,25	25,09	25,52	3M	926
25/04/2024	-3,10%	-0,80	25,01	25,89	25,01	25,90	5M	1.145
24/04/2024	-0,81%	-0,21	25,81	26,05	25,67	26,07	4M	1.066
23/04/2024	0,70%	0,18	26,02	25,80	25,63	26,06	7M	1.762
22/04/2024	-2,97%	-0,79	25,84	26,47	25,84	26,60	8M	1.856
19/04/2024	6,18%	1,55	26,63	25,08	25,08	26,63	20M	2.603
18/04/2024	0,80%	0,20	25,08	25,12	24,99	25,50	7M	1.986
17/04/2024	-0,40%	-0,10	24,88	24,97	24,85	25,40	5M	1.583
16/04/2024	1,05%	0,26	24,98	24,61	24,38	25,50	10M	2.407
15/04/2024	-0,12%	-0,03	24,72	24,76	24,57	24,87	6M	1.881
12/04/2024	-1,71%	-0,43	24,75	25,23	24,61	25,23	8M	2.090
11/04/2024	0,76%	0,19	25,18	25,03	24,86	25,37	5M	1.373
10/04/2024	-1,96%	-0,50	24,99	25,44	24,95	25,44	6M	1.481
09/04/2024	2,21%	0,55	25,49	24,90	24,90	25,65	5M	1.319
08/04/2024	0,20%	0,05	24,94	24,89	24,80	25,15	6M	1.659
05/04/2024	-1,07%	-0,27	24,89	25,16	24,72	25,34	8M	1.517
04/04/2024	1,57%	0,39	25,16	24,76	24,76	25,35	7M	1.846
03/04/2024	-0,28%	-0,07	24,77	24,89	24,48	25,00	6M	1.501
02/04/2024	-0,68%	-0,17	24,84	25,11	24,82	25,18	5M	1.526
01/04/2024	1,83%	0,45	25,01	24,64	24,64	25,27	8M	1.774
28/03/2024	-0,97%	-0,24	24,56	24,88	24,54	25,01	7M	1.501
27/03/2024	2,48%	0,60	24,80	24,43	24,35	24,85	8M	1.739
26/03/2024	0,83%	0,20	24,20	24,00	23,87	24,20	6M	1.561
25/03/2024	0,67%	0,16	24,00	23,85	23,84	24,09	6M	1.160
22/03/2024	-0,75%	-0,18	23,84	24,06	23,73	24,10	5M	1.392
21/03/2024	0,08%	0,02	24,02	24,00	23,96	24,20	5M	1.201
20/03/2024	1,01%	0,24	24,00	23,76	23,71	24,02	4M	1.002
19/03/2024	0,59%	0,14	23,76	23,72	23,65	23,92	4M	1.031
18/03/2024	-0,34%	-0,08	23,62	23,74	23,30	23,91	7M	1.586
15/03/2024	-0,38%	-0,09	23,70	23,83	23,56	23,87	6M	1.479
14/03/2024	-0,04%	-0,01	23,79	23,80	23,72	23,97	6M	1.629
13/03/2024	-0,54%	-0,13	23,80	23,95	23,80	24,03	6M	1.371
12/03/2024	-0,33%	-0,08	23,93	24,11	23,89	24,12	4M	1.164
11/03/2024	-0,29%	-0,07	24,01	24,08	23,87	24,20	6M	1.377
08/03/2024	0,50%	0,12	24,08	23,96	23,67	24,15	7M	2.020
07/03/2024	0,25%	0,06	23,96	23,90	23,87	24,10	12M	1.249
06/03/2024	-0,42%	-0,10	23,90	24,02	23,81	24,17	14M	1.884
05/03/2024	0,50%	0,12	24,00	23,95	23,95	24,23	14M	2.022
04/03/2024	-0,50%	-0,12	23,88	24,10	23,86	24,10	14M	2.091
01/03/2024	1,18%	0,28	24,00	23,88	23,73	24,00	7M	1.854
29/02/2024	-1,37%	-0,33	23,72	24,05	23,66	24,15	16M	2.228
28/02/2024	0,71%	0,17	24,05	23,85	23,75	24,24	8M	2.177
27/02/2024	0,76%	0,18	23,88	23,75	23,72	24,20	11M	2.691
26/02/2024	0,38%	0,09	23,70	23,61	23,54	23,79	9M	2.283
23/02/2024	-1,58%	-0,38	23,61	23,94	23,61	24,29	6M	1.548
22/02/2024	1,39%	0,33	23,99	23,90	23,64	24,09	11M	3.070
21/02/2024	-1,50%	-0,36	23,66	24,00	23,66	24,19	10M	2.417
20/02/2024	1,35%	0,32	24,02	23,69	23,58	24,02	6M	1.458
19/02/2024	-1,17%	-0,28	23,70	24,00	23,65	24,00	6M	1.831
16/02/2024	1,70%	0,40	23,98	23,73	23,60	24,03	6M	1.709
15/02/2024	1,33%	0,31	23,58	23,27	23,19	23,73	7M	2.155
14/02/2024	-2,39%	-0,57	23,27	23,80	23,18	23,82	11M	2.861
09/02/2024	-1,73%	-0,42	23,84	24,28	23,69	24,29	10M	2.543
08/02/2024	-1,50%	-0,37	24,26	24,50	23,40	24,50	16M	3.744
07/02/2024	1,53%	0,37	24,63	24,26	24,23	24,69	10M	1.662
06/02/2024	0,46%	0,11	24,26	24,16	24,13	24,52	11M	1.944
05/02/2024	-2,27%	-0,56	24,15	24,70	24,15	24,70	9M	1.980
02/02/2024	0,41%	0,10	24,71	24,61	24,46	24,81	8M	1.768
01/02/2024	-0,20%	-0,05	24,61	24,69	24,21	24,87	14M	3.793
31/01/2024	-0,96%	-0,24	24,66	24,90	24,66	25,40	8M	1.681
30/01/2024	-0,04%	-0,01	24,90	24,90	24,80	24,98	4M	1.050
29/01/2024	-1,74%	-0,44	24,91	25,46	24,87	25,46	5M	1.325
26/01/2024	0,92%	0,23	25,35	25,36	24,99	25,36	5M	1.204
25/01/2024	-0,59%	-0,15	25,12	25,27	25,12	25,40	3M	870
24/01/2024	-0,28%	-0,07	25,27	25,39	24,96	25,80	9M	1.515
23/01/2024	2,63%	0,65	25,34	24,75	24,75	25,48	8M	1.493
22/01/2024	-1,20%	-0,30	24,69	25,00	24,68	25,08	5M	1.474
19/01/2024	0,89%	0,22	24,99	24,77	24,74	25,22	5M	1.378
18/01/2024	-1,63%	-0,41	24,77	25,20	24,73	25,22	8M	1.837
17/01/2024	1,04%	0,26	25,18	24,92	24,81	25,30	7M	1.635
16/01/2024	-	-	24,92	24,87	24,78	25,00	6M	1.382

Date,Open,High,Low,Close,Volume
26-Jul-24,26.45,26.83,26.37,26.66,3056265
25-Jul-24,26.88,26.88,26.41,26.47,5216294
24-Jul-24,26.87,26.96,26.60,26.84,4164998
23-Jul-24,27.33,27.33,26.80,26.95,4947211
22-Jul-24,27.57,27.62,27.14,27.33,5436042
19-Jul-24,27.49,27.87,27.44,27.87,3702764
18-Jul-24,27.98,28.00,27.33,27.79,10623826
17-Jul-24,26.98,28.45,26.73,28.20,16792473
16-Jul-24,27.10,27.17,26.83,26.96,4431812
15-Jul-24,27.20,27.32,26.85,27.10,5417140
12-Jul-24,27.02,27.19,26.66,27.19,10710505
11-Jul-24,26.77,27.02,26.56,27.02,6725929
10-Jul-24,26.98,26.99,26.69,26.74,3715782
09-Jul-24,26.83,27.20,26.65,26.83,5063243
08-Jul-24,27.06,27.06,26.70,26.93,4519418
05-Jul-24,27.07,27.07,26.43,27.06,10019526
04-Jul-24,26.27,27.13,26.17,27.06,9280176
03-Jul-24,25.89,26.28,25.89,26.27,5114939
02-Jul-24,25.79,26.04,25.79,25.82,4492417
01-Jul-24,25.64,26.09,25.48,25.78,6050807
28-Jun-24,25.75,25.87,25.55,25.64,4919257
27-Jun-24,25.54,25.86,25.44,25.75,3466669
26-Jun-24,25.73,25.81,25.35,25.73,5757255
25-Jun-24,25.72,25.98,25.71,25.86,3801772
24-Jun-24,25.47,25.93,25.27,25.78,6235705
21-Jun-24,25.66,25.71,25.38,25.43,5799425
20-Jun-24,25.54,25.62,25.26,25.62,4797135
19-Jun-24,25.21,25.56,25.11,25.55,3908832
18-Jun-24,25.41,25.81,25.19,25.19,5309040
17-Jun-24,25.50,25.79,25.25,25.53,5849285
14-Jun-24,25.46,25.82,25.46,25.54,4238099
13-Jun-24,25.19,25.59,25.06,25.47,5911817
12-Jun-24,25.29,25.45,25.09,25.22,4461889
11-Jun-24,24.99,25.45,24.99,25.14,4725204
10-Jun-24,24.86,25.59,24.80,24.99,6360945
07-Jun-24,24.81,25.15,24.70,24.85,5019168
06-Jun-24,24.68,25.04,24.65,24.81,4043294
05-Jun-24,25.34,25.37,24.65,24.65,8053800
04-Jun-24,26.45,26.45,25.28,25.33,8323142
03-Jun-24,25.20,26.50,25.20,26.46,25079420
31-May-24,25.30,25.54,24.90,25.39,8526647
29-May-24,25.47,25.50,25.15,25.30,4370365
28-May-24,25.27,25.57,25.27,25.47,2891355
27-May-24,25.29,25.42,25.10,25.27,3474843
24-May-24,25.20,25.42,25.13,25.34,2467777
23-May-24,25.25,25.47,25.05,25.21,4307892
22-May-24,25.51,25.57,25.21,25.39,4670040
21-May-24,25.48,25.67,25.38,25.54,2481848
20-May-24,25.37,25.76,25.32,25.48,3080455
17-May-24,25.50,25.57,25.24,25.37,3880806
16-May-24,25.32,25.57,25.25,25.49,3427709
15-May-24,25.39,25.78,25.27,25.27,5464490
14-May-24,25.66,26.00,25.39,25.39,4782596
13-May-24,25.43,25.81,25.30,25.66,3661537
10-May-24,25.63,26.05,25.43,25.43,6461035
09-May-24,25.70,25.77,24.80,25.70,9587395
08-May-24,25.80,26.12,25.64,26.12,4295983
07-May-24,25.50,26.00,25.50,25.90,4692812
06-May-24,25.64,25.95,25.35,25.50,6243495
03-May-24,25.07,26.00,25.07,25.67,10709352
02-May-24,25.78,25.95,24.94,25.06,9776318
30-Apr-24,26.01,26.14,25.66,25.66,7729383
29-Apr-24,25.36,26.13,25.35,26.01,9369770
26-Apr-24,25.25,25.52,25.09,25.30,3493216
25-Apr-24,25.89,25.90,25.01,25.01,4792767
24-Apr-24,26.05,26.07,25.67,25.81,4117841
23-Apr-24,25.80,26.06,25.63,26.02,7139630
22-Apr-24,26.47,26.60,25.84,25.84,8483828
19-Apr-24,25.08,26.63,25.08,26.63,19552361
18-Apr-24,25.12,25.50,24.99,25.08,7461877
17-Apr-24,24.97,25.40,24.85,24.88,5171379
16-Apr-24,24.61,25.50,24.38,24.98,9784353
15-Apr-24,24.76,24.87,24.57,24.72,6456371
12-Apr-24,25.23,25.23,24.61,24.75,8199226
11-Apr-24,25.03,25.37,24.86,25.18,5333336
10-Apr-24,25.44,25.44,24.95,24.99,5637643
09-Apr-24,24.90,25.65,24.90,25.49,5405371
08-Apr-24,24.89,25.15,24.80,24.94,5725405
05-Apr-24,25.16,25.34,24.72,24.89,7787822
04-Apr-24,24.76,25.35,24.76,25.16,7496777
03-Apr-24,24.89,25.00,24.48,24.77,5720889
02-Apr-24,25.11,25.18,24.82,24.84,5212666
01-Apr-24,24.64,25.27,24.64,25.01,7616308
28-Mar-24,24.88,25.01,24.54,24.56,7108234
27-Mar-24,24.43,24.85,24.35,24.80,7760984
26-Mar-24,24.00,24.20,23.87,24.20,6071214
25-Mar-24,23.85,24.09,23.84,24.00,5579957
22-Mar-24,24.06,24.10,23.73,23.84,5027648
21-Mar-24,24.00,24.20,23.96,24.02,5070546
20-Mar-24,23.76,24.02,23.71,24.00,3840178
19-Mar-24,23.72,23.92,23.65,23.76,3809443
18-Mar-24,23.74,23.91,23.30,23.62,6517650
15-Mar-24,23.83,23.87,23.56,23.70,5812025
14-Mar-24,23.80,23.97,23.72,23.79,5907355
13-Mar-24,23.95,24.03,23.80,23.80,5799664
12-Mar-24,24.11,24.12,23.89,23.93,4310107
11-Mar-24,24.08,24.20,23.87,24.01,5708605
08-Mar-24,23.96,24.15,23.67,24.08,7430660
07-Mar-24,23.90,24.10,23.87,23.96,12016177
06-Mar-24,24.02,24.17,23.81,23.90,14070229
05-Mar-24,23.95,24.23,23.95,24.00,14325306
04-Mar-24,24.10,24.10,23.86,23.88,13975408
01-Mar-24,23.88,24.00,23.73,24.00,7091681
29-Feb-24,24.05,24.15,23.66,23.72,16393280
28-Feb-24,23.85,24.24,23.75,24.05,8071654
27-Feb-24,23.75,24.20,23.72,23.88,11177196
26-Feb-24,23.61,23.79,23.54,23.70,9449576
23-Feb-24,23.94,24.29,23.61,23.61,6494398
22-Feb-24,23.90,24.09,23.64,23.99,10754621
21-Feb-24,24.00,24.19,23.66,23.66,10489056
20-Feb-24,23.69,24.02,23.58,24.02,5663992
19-Feb-24,24.00,24.00,23.65,23.70,6311960
16-Feb-24,23.73,24.03,23.60,23.98,6444158
15-Feb-24,23.27,23.73,23.19,23.58,7045668
14-Feb-24,23.80,23.82,23.18,23.27,11108696
09-Feb-24,24.28,24.29,23.69,23.84,9528959
08-Feb-24,24.50,24.50,23.40,24.26,15986370
07-Feb-24,24.26,24.69,24.23,24.63,10038219
06-Feb-24,24.16,24.52,24.13,24.26,10527413
05-Feb-24,24.70,24.70,24.15,24.15,9442608
02-Feb-24,24.61,24.81,24.46,24.71,8196003
01-Feb-24,24.69,24.87,24.21,24.61,13569698
31-Jan-24,24.90,25.40,24.66,24.66,7810236
30-Jan-24,24.90,24.98,24.80,24.90,4087319
29-Jan-24,25.46,25.46,24.87,24.91,4782495
26-Jan-24,25.36,25.36,24.99,25.35,4555466
25-Jan-24,25.27,25.40,25.12,25.12,3257782
24-Jan-24,25.39,25.80,24.96,25.27,9119878
23-Jan-24,24.75,25.48,24.75,25.34,8368392
22-Jan-24,25.00,25.08,24.68,24.69,5400979
19-Jan-24,24.77,25.22,24.74,24.99,4852900
18-Jan-24,25.20,25.22,24.73,24.77,7541225
17-Jan-24,24.92,25.30,24.81,25.18,6722230
16-Jan-24,24.87,25.00,24.78,24.92,6269522

*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