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
18/10/2021	-0,57%	-0,19	33,02	33,39	32,85	33,89	29M	4.449
15/10/2021	1,37%	0,45	33,21	32,78	32,65	33,68	27M	3.371
14/10/2021	0,80%	0,26	32,76	32,37	32,37	33,34	26M	3.318
13/10/2021	-0,79%	-0,26	32,50	32,82	32,40	34,26	40M	5.134
11/10/2021	0,77%	0,25	32,76	32,60	32,59	33,48	20M	2.706
08/10/2021	4,37%	1,36	32,51	32,75	32,10	33,19	44M	5.904
07/10/2021	2,27%	0,69	31,15	30,71	30,71	31,68	37M	4.832
06/10/2021	-1,30%	-0,40	30,46	30,60	29,60	30,62	27M	4.381
05/10/2021	0,06%	0,02	30,86	31,05	30,57	31,36	19M	2.840
04/10/2021	0,62%	0,19	30,84	30,70	30,14	31,73	30M	4.625
01/10/2021	0,66%	0,20	30,65	30,90	30,24	31,62	28M	4.596

30/09/2021	1,33%	0,40	30,45	30,10	30,10	31,40	45M	5.794
29/09/2021	2,91%	0,85	30,05	29,27	28,73	30,10	25M	3.634
28/09/2021	-2,37%	-0,71	29,20	29,96	28,98	30,13	12M	1.936
27/09/2021	0,50%	0,15	29,91	29,94	29,71	30,42	13M	2.100
24/09/2021	-0,20%	-0,06	29,76	29,63	29,10	29,82	7M	1.622
23/09/2021	2,83%	0,82	29,82	29,60	29,13	30,02	18M	2.595
22/09/2021	2,76%	0,78	29,00	28,72	28,37	29,39	17M	2.708
21/09/2021	1,69%	0,47	28,22	28,01	27,82	28,49	13M	2.145
20/09/2021	-4,44%	-1,29	27,75	28,50	27,64	28,70	20M	3.460
17/09/2021	-0,75%	-0,22	29,04	29,20	28,70	29,39	26M	3.490
16/09/2021	0,34%	0,10	29,26	28,91	28,88	29,54	9M	2.107
15/09/2021	0,28%	0,08	29,16	29,07	28,86	29,35	16M	2.335
14/09/2021	-0,07%	-0,02	29,08	29,10	28,90	29,65	16M	2.838
13/09/2021	2,11%	0,60	29,10	28,91	28,70	29,59	21M	4.197
10/09/2021	2,30%	0,64	28,50	28,27	27,76	28,75	18M	3.481
09/09/2021	2,65%	0,72	27,86	27,14	26,93	28,04	15M	2.759
08/09/2021	-3,11%	-0,87	27,14	27,96	26,99	28,19	24M	4.833
06/09/2021	-0,43%	-0,12	28,01	27,83	27,81	28,56	18M	2.947
03/09/2021	-4,12%	-1,21	28,13	29,45	28,13	29,45	33M	5.118
02/09/2021	-2,85%	-0,86	29,34	30,10	29,30	30,20	43M	5.251
01/09/2021	8,24%	2,30	30,20	29,42	29,41	30,62	76M	8.800
31/08/2021	-0,29%	-0,08	27,90	27,92	27,18	28,24	28M	4.356
30/08/2021	4,01%	1,08	27,98	26,80	26,80	28,13	23M	4.204
27/08/2021	-0,30%	-0,08	26,90	27,10	26,26	27,10	17M	2.329
26/08/2021	0,52%	0,14	26,98	26,82	26,60	27,33	11M	2.269
25/08/2021	-0,59%	-0,16	26,84	26,87	26,67	27,30	6M	1.191
24/08/2021	1,54%	0,41	27,00	26,82	26,69	27,22	7M	1.334
23/08/2021	1,10%	0,29	26,59	26,30	26,10	26,88	18M	3.032
20/08/2021	0,15%	0,04	26,30	26,07	25,88	26,52	11M	1.539
19/08/2021	2,54%	0,65	26,26	25,14	25,01	26,59	12M	2.654
18/08/2021	0,12%	0,03	25,61	25,55	24,96	25,84	13M	3.299
17/08/2021	-1,80%	-0,47	25,58	26,04	24,90	26,09	32M	7.002
16/08/2021	-5,13%	-1,41	26,05	27,45	25,92	27,46	20M	3.915
13/08/2021	-2,80%	-0,79	27,46	28,26	27,46	28,34	14M	1.943
12/08/2021	-1,12%	-0,32	28,25	28,55	28,25	28,65	10M	1.640
11/08/2021	0,11%	0,03	28,57	28,55	28,30	28,74	6M	1.291
10/08/2021	0,63%	0,18	28,54	28,36	28,27	28,82	10M	1.873
09/08/2021	-1,90%	-0,55	28,36	28,75	28,20	29,19	22M	3.366
06/08/2021	0,45%	0,13	28,91	28,72	28,62	29,19	8M	1.424
05/08/2021	0,74%	0,21	28,78	28,61	28,53	29,03	10M	1.539
04/08/2021	-1,96%	-0,57	28,57	29,00	28,43	29,08	14M	2.062
03/08/2021	0,69%	0,20	29,14	28,95	28,27	29,14	16M	2.247
02/08/2021	0,17%	0,05	28,94	28,95	28,58	29,15	12M	2.127
30/07/2021	-0,65%	-0,19	28,89	28,99	28,54	29,16	10M	1.935
29/07/2021	0,28%	0,08	29,08	29,00	28,60	29,48	11M	1.823
28/07/2021	0,52%	0,15	29,00	28,85	28,41	29,00	17M	2.007
27/07/2021	2,02%	0,57	28,85	28,12	28,06	29,19	19M	3.193
26/07/2021	-0,04%	-0,01	28,28	28,37	27,82	28,48	10M	1.704
23/07/2021	-0,70%	-0,20	28,29	28,55	28,11	28,56	7M	1.159
22/07/2021	-0,94%	-0,27	28,49	28,75	28,36	28,75	9M	1.672
21/07/2021	1,09%	0,31	28,76	28,59	28,28	28,76	10M	1.573
20/07/2021	0,35%	0,10	28,45	28,35	28,16	28,61	14M	1.744
19/07/2021	-1,53%	-0,44	28,35	28,50	28,10	28,63	10M	1.691
16/07/2021	0,63%	0,18	28,79	29,20	28,45	29,20	13M	1.964
15/07/2021	-1,31%	-0,38	28,61	28,99	28,47	29,07	15M	2.988
14/07/2021	1,05%	0,30	28,99	28,76	28,66	29,21	10M	1.552
13/07/2021	-0,03%	-0,01	28,69	28,71	28,44	29,00	20M	2.953
12/07/2021	-3,53%	-1,05	28,70	29,99	28,63	30,01	57M	7.195
08/07/2021	-2,14%	-0,65	29,75	30,21	29,61	30,21	13M	2.374
07/07/2021	1,03%	0,31	30,40	30,44	29,59	30,48	16M	2.073
06/07/2021	-3,25%	-1,01	30,09	31,17	29,95	31,17	22M	2.946
05/07/2021	3,60%	1,08	31,10	30,26	30,11	31,18	26M	4.095
02/07/2021	1,52%	0,45	30,02	29,83	29,56	30,35	19M	2.970
01/07/2021	-1,43%	-0,43	29,57	30,00	29,50	30,24	16M	2.746
30/06/2021	2,25%	0,66	30,00	29,28	29,05	30,40	37M	4.432
29/06/2021	-1,54%	-0,46	29,34	29,80	28,90	29,82	20M	3.168
28/06/2021	0,71%	0,21	29,80	29,46	29,05	30,07	23M	3.387
25/06/2021	-2,44%	-0,74	29,59	30,40	29,19	30,57	28M	3.772
24/06/2021	-1,04%	-0,32	30,33	30,67	30,20	30,96	14M	1.969
23/06/2021	-0,55%	-0,17	30,65	31,05	30,46	31,12	15M	1.979
22/06/2021	0,10%	0,03	30,82	30,72	30,50	31,16	13M	2.243
21/06/2021	-1,60%	-0,50	30,79	31,60	30,62	31,66	14M	1.906
18/06/2021	1,62%	0,50	31,29	30,79	30,17	31,29	25M	3.242
17/06/2021	-3,08%	-0,98	30,79	31,77	30,60	31,94	20M	2.695
16/06/2021	-3,43%	-1,13	31,77	33,03	31,30	33,22	54M	6.333
15/06/2021	3,85%	1,22	32,90	31,68	31,32	33,30	30M	4.196
14/06/2021	-0,63%	-0,20	31,68	32,02	31,25	32,30	13M	2.080
11/06/2021	-2,06%	-0,67	31,88	32,55	31,56	32,59	14M	1.977
10/06/2021	0,46%	0,15	32,55	32,32	32,29	32,95	11M	1.672
09/06/2021	-2,06%	-0,68	32,40	33,01	31,75	33,57	32M	3.953
08/06/2021	-2,16%	-0,73	33,08	33,86	32,48	34,50	33M	4.439
07/06/2021	0,77%	0,26	33,81	33,70	33,27	34,27	27M	3.867
04/06/2021	-0,65%	-0,22	33,55	33,96	33,23	34,58	39M	5.643
02/06/2021	1,72%	0,57	33,77	33,40	32,93	34,49	43M	6.594
01/06/2021	2,31%	0,75	33,20	32,52	32,27	33,58	45M	6.518
31/05/2021	3,02%	0,95	32,45	32,07	31,84	32,94	44M	5.660
28/05/2021	0,45%	0,14	31,50	31,70	30,78	32,05	32M	4.842
27/05/2021	1,95%	0,60	31,36	30,92	30,55	31,89	49M	5.734
26/05/2021	1,55%	0,47	30,76	30,03	29,67	30,84	25M	2.716
25/05/2021	-0,56%	-0,17	30,29	30,68	30,01	31,17	23M	3.350
24/05/2021	-0,68%	-0,21	30,46	30,67	29,66	30,67	21M	3.092
21/05/2021	-2,91%	-0,92	30,67	31,70	30,30	31,97	24M	3.968
20/05/2021	-0,03%	-0,01	31,59	31,53	31,11	31,65	16M	2.873
19/05/2021	-1,86%	-0,60	31,60	32,17	31,30	32,46	20M	3.268
18/05/2021	-0,25%	-0,08	32,20	32,47	31,71	32,47	22M	2.985
17/05/2021	-0,71%	-0,23	32,28	32,50	31,50	32,98	23M	3.771
14/05/2021	-0,64%	-0,21	32,51	33,28	32,26	33,29	19M	2.899
13/05/2021	-0,61%	-0,20	32,72	32,95	32,60	34,00	46M	8.479
12/05/2021	-1,23%	-0,41	32,92	33,48	32,88	34,15	71M	8.099
11/05/2021	-1,97%	-0,67	33,33	33,90	32,10	34,52	108M	9.114
10/05/2021	-2,58%	-0,90	34,00	35,40	34,00	35,86	56M	5.937
07/05/2021	-0,77%	-0,27	34,90	35,38	34,24	35,46	33M	4.797
06/05/2021	-2,66%	-0,96	35,17	36,15	34,58	36,48	41M	5.652
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	-	-	23,71	24,00	23,64	24,40	15M	4.386

Date,Open,High,Low,Close,Volume
18-Oct-21,33.39,33.89,32.85,33.02,29300669
15-Oct-21,32.78,33.68,32.65,33.21,27365439
14-Oct-21,32.37,33.34,32.37,32.76,26365016
13-Oct-21,32.82,34.26,32.40,32.50,39507721
11-Oct-21,32.60,33.48,32.59,32.76,19772793
08-Oct-21,32.75,33.19,32.10,32.51,44400178
07-Oct-21,30.71,31.68,30.71,31.15,37099616
06-Oct-21,30.60,30.62,29.60,30.46,27055848
05-Oct-21,31.05,31.36,30.57,30.86,18807204
04-Oct-21,30.70,31.73,30.14,30.84,30278114
01-Oct-21,30.90,31.62,30.24,30.65,27816691
30-Sep-21,30.10,31.40,30.10,30.45,44517210
29-Sep-21,29.27,30.10,28.73,30.05,25114065
28-Sep-21,29.96,30.13,28.98,29.20,12028319
27-Sep-21,29.94,30.42,29.71,29.91,12568167
24-Sep-21,29.63,29.82,29.10,29.76,7021006
23-Sep-21,29.60,30.02,29.13,29.82,18416163
22-Sep-21,28.72,29.39,28.37,29.00,17307178
21-Sep-21,28.01,28.49,27.82,28.22,12787819
20-Sep-21,28.50,28.70,27.64,27.75,19824701
17-Sep-21,29.20,29.39,28.70,29.04,26236384
16-Sep-21,28.91,29.54,28.88,29.26,9496242
15-Sep-21,29.07,29.35,28.86,29.16,16364858
14-Sep-21,29.10,29.65,28.90,29.08,16422696
13-Sep-21,28.91,29.59,28.70,29.10,21338510
10-Sep-21,28.27,28.75,27.76,28.50,18408738
09-Sep-21,27.14,28.04,26.93,27.86,14983644
08-Sep-21,27.96,28.19,26.99,27.14,23603694
06-Sep-21,27.83,28.56,27.81,28.01,18273767
03-Sep-21,29.45,29.45,28.13,28.13,33322384
02-Sep-21,30.10,30.20,29.30,29.34,42753515
01-Sep-21,29.42,30.62,29.41,30.20,75995545
31-Aug-21,27.92,28.24,27.18,27.90,28365357
30-Aug-21,26.80,28.13,26.80,27.98,22570148
27-Aug-21,27.10,27.10,26.26,26.90,16674840
26-Aug-21,26.82,27.33,26.60,26.98,11153918
25-Aug-21,26.87,27.30,26.67,26.84,5743324
24-Aug-21,26.82,27.22,26.69,27.00,6832878
23-Aug-21,26.30,26.88,26.10,26.59,17686586
20-Aug-21,26.07,26.52,25.88,26.30,10930135
19-Aug-21,25.14,26.59,25.01,26.26,12109270
18-Aug-21,25.55,25.84,24.96,25.61,12572814
17-Aug-21,26.04,26.09,24.90,25.58,31543830
16-Aug-21,27.45,27.46,25.92,26.05,20349640
13-Aug-21,28.26,28.34,27.46,27.46,14191622
12-Aug-21,28.55,28.65,28.25,28.25,9653254
11-Aug-21,28.55,28.74,28.30,28.57,5961516
10-Aug-21,28.36,28.82,28.27,28.54,10239710
09-Aug-21,28.75,29.19,28.20,28.36,21599858
06-Aug-21,28.72,29.19,28.62,28.91,8466449
05-Aug-21,28.61,29.03,28.53,28.78,10072036
04-Aug-21,29.00,29.08,28.43,28.57,13537648
03-Aug-21,28.95,29.14,28.27,29.14,16400825
02-Aug-21,28.95,29.15,28.58,28.94,11855392
30-Jul-21,28.99,29.16,28.54,28.89,10349907
29-Jul-21,29.00,29.48,28.60,29.08,11059416
28-Jul-21,28.85,29.00,28.41,29.00,16810640
27-Jul-21,28.12,29.19,28.06,28.85,19476389
26-Jul-21,28.37,28.48,27.82,28.28,10184769
23-Jul-21,28.55,28.56,28.11,28.29,7160187
22-Jul-21,28.75,28.75,28.36,28.49,8758964
21-Jul-21,28.59,28.76,28.28,28.76,10036951
20-Jul-21,28.35,28.61,28.16,28.45,14128123
19-Jul-21,28.50,28.63,28.10,28.35,10242333
16-Jul-21,29.20,29.20,28.45,28.79,12966469
15-Jul-21,28.99,29.07,28.47,28.61,15487076
14-Jul-21,28.76,29.21,28.66,28.99,9660182
13-Jul-21,28.71,29.00,28.44,28.69,20323097
12-Jul-21,29.99,30.01,28.63,28.70,57194324
08-Jul-21,30.21,30.21,29.61,29.75,13095403
07-Jul-21,30.44,30.48,29.59,30.40,16473718
06-Jul-21,31.17,31.17,29.95,30.09,22142223
05-Jul-21,30.26,31.18,30.11,31.10,25930650
02-Jul-21,29.83,30.35,29.56,30.02,18549877
01-Jul-21,30.00,30.24,29.50,29.57,15683602
30-Jun-21,29.28,30.40,29.05,30.00,36732917
29-Jun-21,29.80,29.82,28.90,29.34,19821620
28-Jun-21,29.46,30.07,29.05,29.80,23055675
25-Jun-21,30.40,30.57,29.19,29.59,28141389
24-Jun-21,30.67,30.96,30.20,30.33,13669428
23-Jun-21,31.05,31.12,30.46,30.65,14626921
22-Jun-21,30.72,31.16,30.50,30.82,12915933
21-Jun-21,31.60,31.66,30.62,30.79,14328527
18-Jun-21,30.79,31.29,30.17,31.29,25287085
17-Jun-21,31.77,31.94,30.60,30.79,20293667
16-Jun-21,33.03,33.22,31.30,31.77,54079725
15-Jun-21,31.68,33.30,31.32,32.90,30159709
14-Jun-21,32.02,32.30,31.25,31.68,12943562
11-Jun-21,32.55,32.59,31.56,31.88,14185135
10-Jun-21,32.32,32.95,32.29,32.55,11188938
09-Jun-21,33.01,33.57,31.75,32.40,32122823
08-Jun-21,33.86,34.50,32.48,33.08,32740860
07-Jun-21,33.70,34.27,33.27,33.81,26997842
04-Jun-21,33.96,34.58,33.23,33.55,39308646
02-Jun-21,33.40,34.49,32.93,33.77,42831928
01-Jun-21,32.52,33.58,32.27,33.20,44867419
31-May-21,32.07,32.94,31.84,32.45,43700959
28-May-21,31.70,32.05,30.78,31.50,32358576
27-May-21,30.92,31.89,30.55,31.36,49422708
26-May-21,30.03,30.84,29.67,30.76,25320464
25-May-21,30.68,31.17,30.01,30.29,23054369
24-May-21,30.67,30.67,29.66,30.46,20968602
21-May-21,31.70,31.97,30.30,30.67,24078523
20-May-21,31.53,31.65,31.11,31.59,15658253
19-May-21,32.17,32.46,31.30,31.60,20078885
18-May-21,32.47,32.47,31.71,32.20,22153705
17-May-21,32.50,32.98,31.50,32.28,22784712
14-May-21,33.28,33.29,32.26,32.51,18958388
13-May-21,32.95,34.00,32.60,32.72,46405523
12-May-21,33.48,34.15,32.88,32.92,71379215
11-May-21,33.90,34.52,32.10,33.33,107940047
10-May-21,35.40,35.86,34.00,34.00,55686240
07-May-21,35.38,35.46,34.24,34.90,33065621
06-May-21,36.15,36.48,34.58,35.17,41375252
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AGRO3

cotações, gráficos e mais...