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
16/10/2025	-0,05%	-0,01	20,10	20,10	20,07	20,16	2M	638
15/10/2025	-0,15%	-0,03	20,11	20,10	20,02	20,18	3M	893
14/10/2025	-0,30%	-0,06	20,14	20,11	20,08	20,21	3M	785
13/10/2025	-0,15%	-0,03	20,20	20,25	20,15	20,29	3M	999
10/10/2025	0,40%	0,08	20,23	20,16	20,11	20,25	3M	1.064
09/10/2025	0,00%	0,00	20,15	20,15	20,11	20,21	4M	1.035
08/10/2025	-0,10%	-0,02	20,15	20,16	20,12	20,25	4M	1.321

07/10/2025	-0,64%	-0,13	20,17	20,29	20,10	20,29	5M	1.597
06/10/2025	-1,02%	-0,21	20,30	20,51	20,22	20,53	4M	1.125
03/10/2025	1,03%	0,21	20,51	20,29	20,24	20,58	4M	1.024
02/10/2025	-0,54%	-0,11	20,30	20,38	20,19	20,40	4M	1.207
01/10/2025	0,79%	0,16	20,41	20,39	20,25	20,41	3M	972
30/09/2025	-0,98%	-0,20	20,25	20,51	20,20	20,64	5M	1.362
29/09/2025	-0,29%	-0,06	20,45	20,60	20,37	20,69	4M	1.252
26/09/2025	1,03%	0,21	20,51	20,08	20,07	20,70	5M	1.525
25/09/2025	-1,46%	-0,30	20,30	20,35	20,15	20,45	6M	1.512
24/09/2025	1,48%	0,30	20,60	20,41	20,32	21,12	8M	1.667
23/09/2025	-0,25%	-0,05	20,30	20,36	20,30	20,53	3M	669
22/09/2025	-0,59%	-0,12	20,35	20,50	20,31	20,78	3M	886
19/09/2025	0,10%	0,02	20,47	20,37	20,37	20,63	3M	532
18/09/2025	-0,34%	-0,07	20,45	20,78	20,33	20,78	3M	987
17/09/2025	-0,48%	-0,10	20,52	20,64	20,52	20,77	4M	882
16/09/2025	0,05%	0,01	20,62	20,61	20,50	20,67	2M	658
15/09/2025	0,15%	0,03	20,61	20,58	20,49	20,73	3M	876
12/09/2025	0,15%	0,03	20,58	20,57	20,47	20,75	3M	845
11/09/2025	-1,01%	-0,21	20,55	20,70	20,43	20,96	3M	878
10/09/2025	1,22%	0,25	20,76	20,52	20,46	20,76	2M	712
09/09/2025	-0,34%	-0,07	20,51	20,50	20,50	20,68	2M	899
08/09/2025	-1,39%	-0,29	20,58	20,87	20,48	20,91	3M	860
05/09/2025	-1,56%	-0,33	20,87	21,08	20,77	21,25	3M	1.007
04/09/2025	1,83%	0,38	21,20	20,40	20,40	21,20	4M	1.282
03/09/2025	-0,29%	-0,06	20,82	20,88	20,78	21,04	2M	687
02/09/2025	-1,32%	-0,28	20,88	20,91	20,73	21,05	3M	985
01/09/2025	-0,52%	-0,11	21,16	21,18	20,92	21,31	3M	968
29/08/2025	1,92%	0,40	21,27	20,97	20,83	21,32	5M	1.033
28/08/2025	0,58%	0,12	20,87	20,75	20,75	20,97	3M	983
27/08/2025	0,83%	0,17	20,75	20,70	20,59	20,88	2M	705
26/08/2025	-0,15%	-0,03	20,58	20,61	20,44	20,70	2M	500
25/08/2025	-0,19%	-0,04	20,61	20,65	20,50	20,80	3M	751
22/08/2025	1,28%	0,26	20,65	20,44	20,29	20,73	2M	666
21/08/2025	-0,49%	-0,10	20,39	20,49	20,25	20,50	2M	592
20/08/2025	0,49%	0,10	20,49	20,30	20,30	20,58	2M	687
19/08/2025	0,05%	0,01	20,39	20,23	20,15	20,39	3M	797
18/08/2025	0,84%	0,17	20,38	20,12	20,12	20,44	2M	723
15/08/2025	0,05%	0,01	20,21	20,10	20,10	20,33	2M	578
14/08/2025	-0,30%	-0,06	20,20	20,21	20,11	20,31	2M	821
13/08/2025	-0,34%	-0,07	20,26	20,30	20,15	20,45	3M	671
12/08/2025	0,64%	0,13	20,33	20,29	20,27	20,52	3M	1.174
11/08/2025	-0,69%	-0,14	20,20	20,27	20,15	20,29	3M	849
08/08/2025	-1,12%	-0,23	20,34	20,36	20,29	20,50	2M	687
07/08/2025	1,08%	0,22	20,57	20,37	20,28	20,61	3M	1.093
06/08/2025	0,30%	0,06	20,35	20,20	20,20	20,43	1M	558
05/08/2025	-0,29%	-0,06	20,29	20,29	20,23	20,50	2M	728
04/08/2025	-0,63%	-0,13	20,35	20,48	20,34	20,59	2M	653
01/08/2025	-0,44%	-0,09	20,48	20,55	20,28	20,68	3M	783
31/07/2025	1,43%	0,29	20,57	20,21	20,15	20,57	3M	784
30/07/2025	-0,83%	-0,17	20,28	20,39	20,22	20,48	3M	862
29/07/2025	0,69%	0,14	20,45	20,47	20,27	20,48	1M	547
28/07/2025	-0,05%	-0,01	20,31	20,36	20,15	20,36	3M	864
25/07/2025	0,10%	0,02	20,32	20,30	20,12	20,51	2M	641
24/07/2025	-0,64%	-0,13	20,30	20,38	20,18	20,39	4M	1.257
23/07/2025	0,29%	0,06	20,43	20,33	20,25	20,50	3M	613
22/07/2025	0,10%	0,02	20,37	20,35	20,25	20,63	3M	827
21/07/2025	-0,68%	-0,14	20,35	20,40	20,15	20,47	4M	1.013
18/07/2025	-1,16%	-0,24	20,49	20,57	20,10	20,70	4M	1.283
17/07/2025	-0,62%	-0,13	20,73	20,90	20,62	21,00	3M	738
16/07/2025	1,11%	0,23	20,86	20,63	20,50	20,86	4M	1.280
15/07/2025	0,88%	0,18	20,63	20,63	20,52	20,80	3M	800
14/07/2025	-1,68%	-0,35	20,45	20,68	20,35	20,73	3M	875
11/07/2025	0,78%	0,16	20,80	20,64	20,48	20,80	2M	674
10/07/2025	0,58%	0,12	20,64	20,30	20,22	20,84	3M	796
09/07/2025	-1,06%	-0,22	20,52	20,64	20,42	20,78	3M	1.014
08/07/2025	0,63%	0,13	20,74	20,65	20,46	20,80	3M	917
07/07/2025	-0,34%	-0,07	20,61	20,80	20,31	20,82	3M	889
04/07/2025	1,37%	0,28	20,68	20,43	20,39	20,84	2M	764
03/07/2025	0,89%	0,18	20,40	20,22	20,08	20,44	2M	608
02/07/2025	-0,49%	-0,10	20,22	20,40	19,98	20,58	3M	1.147
01/07/2025	1,35%	0,27	20,32	19,89	19,89	20,35	4M	1.439
27/06/2025	-0,30%	-0,06	20,05	20,11	20,01	20,23	2M	569
26/06/2025	-0,45%	-0,09	20,11	20,20	20,05	20,40	3M	954
25/06/2025	0,55%	0,11	20,20	20,19	20,00	20,24	4M	1.148
24/06/2025	0,45%	0,09	20,09	20,05	20,04	20,32	3M	1.093
23/06/2025	-3,66%	-0,76	20,00	20,74	19,99	20,74	5M	1.470
20/06/2025	1,42%	0,29	20,76	20,40	19,61	20,76	12M	3.218
18/06/2025	-1,68%	-0,35	20,47	20,83	20,44	20,89	5M	1.791
17/06/2025	-0,34%	-0,07	20,82	21,00	20,77	21,12	3M	1.052
16/06/2025	0,34%	0,07	20,89	20,87	20,84	21,06	2M	553
13/06/2025	-0,34%	-0,07	20,82	21,10	20,68	21,10	2M	723
12/06/2025	-0,95%	-0,20	20,89	21,10	20,80	21,10	3M	806
11/06/2025	1,05%	0,22	21,09	21,01	20,81	21,18	2M	650
10/06/2025	-0,43%	-0,09	20,87	20,99	20,80	21,15	2M	658
09/06/2025	-1,36%	-0,29	20,96	21,19	20,73	21,19	3M	1.011
06/06/2025	0,09%	0,02	21,25	21,16	21,03	21,33	3M	892
05/06/2025	0,05%	0,01	21,23	21,22	21,12	21,34	2M	765
04/06/2025	-1,62%	-0,35	21,22	21,58	21,21	21,64	3M	939
03/06/2025	2,47%	0,52	21,57	21,04	20,90	21,59	3M	879
02/06/2025	0,14%	0,03	21,05	21,12	20,88	21,41	3M	800
30/05/2025	-2,14%	-0,46	21,02	21,54	21,02	21,54	3M	1.043
29/05/2025	0,47%	0,10	21,48	21,34	21,24	21,51	2M	808
28/05/2025	-0,65%	-0,14	21,38	21,53	21,38	21,68	2M	659
27/05/2025	0,05%	0,01	21,52	21,51	21,48	21,77	4M	998
26/05/2025	0,99%	0,21	21,51	21,30	21,30	21,63	2M	662
23/05/2025	1,48%	0,31	21,30	20,99	20,82	21,38	2M	707
22/05/2025	-0,47%	-0,10	20,99	21,18	20,79	21,31	2M	905
21/05/2025	-0,85%	-0,18	21,09	21,26	20,96	21,38	3M	823
20/05/2025	-1,35%	-0,29	21,27	21,57	21,20	21,57	2M	701
19/05/2025	1,65%	0,35	21,56	21,18	21,11	21,74	4M	966
16/05/2025	-0,93%	-0,20	21,21	21,30	21,08	21,39	3M	1.097
15/05/2025	2,88%	0,60	21,41	20,82	20,82	21,47	3M	1.004
14/05/2025	0,53%	0,11	20,81	20,71	20,71	21,02	4M	1.036
13/05/2025	2,17%	0,44	20,70	20,26	20,21	20,70	4M	1.165
12/05/2025	-0,39%	-0,08	20,26	20,55	20,17	20,55	4M	1.323
09/05/2025	0,35%	0,07	20,34	20,27	20,06	20,57	5M	1.989
08/05/2025	-0,54%	-0,11	20,27	20,65	20,13	20,65	5M	1.817
07/05/2025	-2,91%	-0,61	20,38	21,05	20,38	21,05	5M	1.627
06/05/2025	1,70%	0,35	20,99	20,84	20,60	20,99	5M	1.624
05/05/2025	-1,01%	-0,21	20,64	20,96	20,63	21,09	4M	1.219
02/05/2025	-1,56%	-0,33	20,85	21,08	20,85	21,26	6M	1.338
30/04/2025	-0,33%	-0,07	21,18	21,31	21,13	21,50	5M	1.570
29/04/2025	-0,79%	-0,17	21,25	21,36	21,25	21,85	4M	1.257
28/04/2025	-0,65%	-0,14	21,42	21,58	21,42	21,84	4M	1.132
25/04/2025	-1,73%	-0,38	21,56	21,94	21,50	22,09	4M	1.122
24/04/2025	0,92%	0,20	21,94	21,75	21,42	21,95	4M	1.246
23/04/2025	0,88%	0,19	21,74	21,59	21,59	21,99	4M	1.379
22/04/2025	1,75%	0,37	21,55	21,18	21,18	21,64	5M	1.564
17/04/2025	-2,98%	-0,65	21,18	22,19	21,18	22,19	9M	1.210
16/04/2025	-1,00%	-0,22	21,83	22,17	21,80	22,17	2M	650
15/04/2025	-1,78%	-0,40	22,05	22,44	21,95	22,44	3M	905
14/04/2025	1,86%	0,41	22,45	22,04	22,04	22,62	5M	1.302
11/04/2025	3,52%	0,75	22,04	21,37	21,31	22,04	5M	1.536
10/04/2025	-2,96%	-0,65	21,29	21,78	21,22	21,99	5M	1.539
09/04/2025	2,91%	0,62	21,94	21,20	21,19	21,98	5M	1.868
08/04/2025	-3,09%	-0,68	21,32	22,00	21,25	22,18	9M	2.583
07/04/2025	-	-	22,00	22,22	21,89	22,42	7M	1.938

Date,Open,High,Low,Close,Volume
16-Oct-25,20.10,20.16,20.07,20.10,2093236
15-Oct-25,20.10,20.18,20.02,20.11,2934097
14-Oct-25,20.11,20.21,20.08,20.14,3164454
13-Oct-25,20.25,20.29,20.15,20.20,3405761
10-Oct-25,20.16,20.25,20.11,20.23,3370981
09-Oct-25,20.15,20.21,20.11,20.15,3541785
08-Oct-25,20.16,20.25,20.12,20.15,4169419
07-Oct-25,20.29,20.29,20.10,20.17,5470711
06-Oct-25,20.51,20.53,20.22,20.30,3708300
03-Oct-25,20.29,20.58,20.24,20.51,3514985
02-Oct-25,20.38,20.40,20.19,20.30,4304507
01-Oct-25,20.39,20.41,20.25,20.41,3275413
30-Sep-25,20.51,20.64,20.20,20.25,5341461
29-Sep-25,20.60,20.69,20.37,20.45,3743591
26-Sep-25,20.08,20.70,20.07,20.51,5456996
25-Sep-25,20.35,20.45,20.15,20.30,6027871
24-Sep-25,20.41,21.12,20.32,20.60,7787242
23-Sep-25,20.36,20.53,20.30,20.30,2569108
22-Sep-25,20.50,20.78,20.31,20.35,2992280
19-Sep-25,20.37,20.63,20.37,20.47,2639403
18-Sep-25,20.78,20.78,20.33,20.45,3258282
17-Sep-25,20.64,20.77,20.52,20.52,3514461
16-Sep-25,20.61,20.67,20.50,20.62,2079441
15-Sep-25,20.58,20.73,20.49,20.61,3260192
12-Sep-25,20.57,20.75,20.47,20.58,2849853
11-Sep-25,20.70,20.96,20.43,20.55,3208909
10-Sep-25,20.52,20.76,20.46,20.76,2406963
09-Sep-25,20.50,20.68,20.50,20.51,2359534
08-Sep-25,20.87,20.91,20.48,20.58,2556633
05-Sep-25,21.08,21.25,20.77,20.87,3117499
04-Sep-25,20.40,21.20,20.40,21.20,4347565
03-Sep-25,20.88,21.04,20.78,20.82,2326437
02-Sep-25,20.91,21.05,20.73,20.88,2738495
01-Sep-25,21.18,21.31,20.92,21.16,2784964
29-Aug-25,20.97,21.32,20.83,21.27,4753788
28-Aug-25,20.75,20.97,20.75,20.87,3372959
27-Aug-25,20.70,20.88,20.59,20.75,2242845
26-Aug-25,20.61,20.70,20.44,20.58,1511153
25-Aug-25,20.65,20.80,20.50,20.61,2502581
22-Aug-25,20.44,20.73,20.29,20.65,2332960
21-Aug-25,20.49,20.50,20.25,20.39,1701448
20-Aug-25,20.30,20.58,20.30,20.49,1763236
19-Aug-25,20.23,20.39,20.15,20.39,2505654
18-Aug-25,20.12,20.44,20.12,20.38,2016044
15-Aug-25,20.10,20.33,20.10,20.21,1732034
14-Aug-25,20.21,20.31,20.11,20.20,2369218
13-Aug-25,20.30,20.45,20.15,20.26,2522735
12-Aug-25,20.29,20.52,20.27,20.33,3398751
11-Aug-25,20.27,20.29,20.15,20.20,2647390
08-Aug-25,20.36,20.50,20.29,20.34,1866816
07-Aug-25,20.37,20.61,20.28,20.57,3285738
06-Aug-25,20.20,20.43,20.20,20.35,1486330
05-Aug-25,20.29,20.50,20.23,20.29,2073510
04-Aug-25,20.48,20.59,20.34,20.35,2114506
01-Aug-25,20.55,20.68,20.28,20.48,2609933
31-Jul-25,20.21,20.57,20.15,20.57,2512588
30-Jul-25,20.39,20.48,20.22,20.28,2618826
29-Jul-25,20.47,20.48,20.27,20.45,1401215
28-Jul-25,20.36,20.36,20.15,20.31,2758408
25-Jul-25,20.30,20.51,20.12,20.32,1760801
24-Jul-25,20.38,20.39,20.18,20.30,3711194
23-Jul-25,20.33,20.50,20.25,20.43,2773620
22-Jul-25,20.35,20.63,20.25,20.37,2503047
21-Jul-25,20.40,20.47,20.15,20.35,3573452
18-Jul-25,20.57,20.70,20.10,20.49,4348098
17-Jul-25,20.90,21.00,20.62,20.73,2943793
16-Jul-25,20.63,20.86,20.50,20.86,3900555
15-Jul-25,20.63,20.80,20.52,20.63,2936146
14-Jul-25,20.68,20.73,20.35,20.45,2919625
11-Jul-25,20.64,20.80,20.48,20.80,2155488
10-Jul-25,20.30,20.84,20.22,20.64,2662355
09-Jul-25,20.64,20.78,20.42,20.52,2825135
08-Jul-25,20.65,20.80,20.46,20.74,2717628
07-Jul-25,20.80,20.82,20.31,20.61,2706297
04-Jul-25,20.43,20.84,20.39,20.68,2196877
03-Jul-25,20.22,20.44,20.08,20.40,2133991
02-Jul-25,20.40,20.58,19.98,20.22,3313658
01-Jul-25,19.89,20.35,19.89,20.32,3983404
27-Jun-25,20.11,20.23,20.01,20.05,1841886
26-Jun-25,20.20,20.40,20.05,20.11,3481731
25-Jun-25,20.19,20.24,20.00,20.20,4020129
24-Jun-25,20.05,20.32,20.04,20.09,3433129
23-Jun-25,20.74,20.74,19.99,20.00,5014049
20-Jun-25,20.40,20.76,19.61,20.76,12490406
18-Jun-25,20.83,20.89,20.44,20.47,5289016
17-Jun-25,21.00,21.12,20.77,20.82,3010648
16-Jun-25,20.87,21.06,20.84,20.89,1685142
13-Jun-25,21.10,21.10,20.68,20.82,2227267
12-Jun-25,21.10,21.10,20.80,20.89,2599331
11-Jun-25,21.01,21.18,20.81,21.09,1733558
10-Jun-25,20.99,21.15,20.80,20.87,2133077
09-Jun-25,21.19,21.19,20.73,20.96,3104156
06-Jun-25,21.16,21.33,21.03,21.25,3281785
05-Jun-25,21.22,21.34,21.12,21.23,2233168
04-Jun-25,21.58,21.64,21.21,21.22,2804568
03-Jun-25,21.04,21.59,20.90,21.57,2780302
02-Jun-25,21.12,21.41,20.88,21.05,3025646
30-May-25,21.54,21.54,21.02,21.02,2985935
29-May-25,21.34,21.51,21.24,21.48,2019793
28-May-25,21.53,21.68,21.38,21.38,1894243
27-May-25,21.51,21.77,21.48,21.52,3703711
26-May-25,21.30,21.63,21.30,21.51,1891956
23-May-25,20.99,21.38,20.82,21.30,2063907
22-May-25,21.18,21.31,20.79,20.99,2431855
21-May-25,21.26,21.38,20.96,21.09,2679942
20-May-25,21.57,21.57,21.20,21.27,1993605
19-May-25,21.18,21.74,21.11,21.56,3947992
16-May-25,21.30,21.39,21.08,21.21,3423437
15-May-25,20.82,21.47,20.82,21.41,3358714
14-May-25,20.71,21.02,20.71,20.81,3916564
13-May-25,20.26,20.70,20.21,20.70,4005013
12-May-25,20.55,20.55,20.17,20.26,4034871
09-May-25,20.27,20.57,20.06,20.34,5282565
08-May-25,20.65,20.65,20.13,20.27,5042904
07-May-25,21.05,21.05,20.38,20.38,4738296
06-May-25,20.84,20.99,20.60,20.99,4757587
05-May-25,20.96,21.09,20.63,20.64,4246898
02-May-25,21.08,21.26,20.85,20.85,6058932
30-Apr-25,21.31,21.50,21.13,21.18,4980047
29-Apr-25,21.36,21.85,21.25,21.25,4219276
28-Apr-25,21.58,21.84,21.42,21.42,3630674
25-Apr-25,21.94,22.09,21.50,21.56,3580633
24-Apr-25,21.75,21.95,21.42,21.94,3538986
23-Apr-25,21.59,21.99,21.59,21.74,3734161
22-Apr-25,21.18,21.64,21.18,21.55,5499954
17-Apr-25,22.19,22.19,21.18,21.18,8696158
16-Apr-25,22.17,22.17,21.80,21.83,1836025
15-Apr-25,22.44,22.44,21.95,22.05,2694252
14-Apr-25,22.04,22.62,22.04,22.45,4682796
11-Apr-25,21.37,22.04,21.31,22.04,4803331
10-Apr-25,21.78,21.99,21.22,21.29,5425772
09-Apr-25,21.20,21.98,21.19,21.94,5198297
08-Apr-25,22.00,22.18,21.25,21.32,8881183
07-Apr-25,22.22,22.42,21.89,22.00,7007830

*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