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
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	0,00%	0,00	22,30	22,30	22,11	22,39	2M	265
15/10/2020	-0,89%	-0,20	22,30	22,49	22,05	22,50	2M	393
14/10/2020	3,45%	0,75	22,50	21,80	21,80	22,50	4M	826
13/10/2020	-2,12%	-0,47	21,75	22,22	21,75	22,39	3M	531
09/10/2020	-0,58%	-0,13	22,22	22,35	22,20	22,38	2M	394
08/10/2020	1,04%	0,23	22,35	22,18	22,04	22,35	2M	350
07/10/2020	0,41%	0,09	22,12	22,03	21,81	22,18	2M	363
06/10/2020	0,78%	0,17	22,03	22,11	21,81	22,44	2M	543
05/10/2020	0,41%	0,09	21,86	21,70	21,70	22,11	3M	637
02/10/2020	2,40%	0,51	21,77	21,15	21,15	21,78	3M	554
01/10/2020	-2,03%	-0,44	21,26	21,72	21,18	21,89	3M	430
30/09/2020	0,70%	0,15	21,70	21,52	21,33	21,72	2M	553
29/09/2020	0,51%	0,11	21,55	21,30	21,01	21,55	2M	540
28/09/2020	-1,47%	-0,32	21,44	21,76	21,16	21,95	3M	626
25/09/2020	-0,73%	-0,16	21,76	21,92	21,54	21,98	2M	345
24/09/2020	-2,06%	-0,46	21,92	22,44	21,73	22,56	5M	991
23/09/2020	1,18%	0,26	22,38	22,30	21,70	22,38	3M	522
22/09/2020	-0,36%	-0,08	22,12	22,27	21,96	22,33	1M	379
21/09/2020	-0,22%	-0,05	22,20	22,00	21,70	22,35	3M	628
18/09/2020	-0,18%	-0,04	22,25	22,34	22,17	22,45	2M	506
17/09/2020	-1,07%	-0,24	22,29	22,40	22,14	22,49	2M	330
16/09/2020	1,30%	0,29	22,53	22,28	22,24	22,65	4M	739
15/09/2020	1,00%	0,22	22,24	22,14	21,82	22,38	5M	1.004
14/09/2020	3,04%	0,65	22,02	21,44	21,32	22,17	6M	1.183
11/09/2020	0,52%	0,11	21,37	21,35	21,03	21,50	3M	715
10/09/2020	0,90%	0,19	21,26	21,17	21,11	21,63	4M	772
09/09/2020	0,24%	0,05	21,07	21,02	21,00	21,25	2M	540
08/09/2020	0,05%	0,01	21,02	21,00	20,78	21,30	2M	527
04/09/2020	-1,55%	-0,33	21,01	21,35	20,89	21,37	3M	775
03/09/2020	-0,51%	-0,11	21,34	21,45	21,13	21,70	3M	566
02/09/2020	1,27%	0,27	21,45	21,20	21,03	21,77	5M	1.268
01/09/2020	2,27%	0,47	21,18	21,00	20,84	21,18	3M	747
31/08/2020	-1,00%	-0,21	20,71	20,85	20,70	21,18	3M	641
28/08/2020	-0,81%	-0,17	20,92	21,39	20,59	21,39	4M	902
27/08/2020	0,43%	0,09	21,09	21,08	20,75	21,35	3M	618
26/08/2020	-0,94%	-0,20	21,00	21,21	20,56	21,21	3M	549
25/08/2020	2,91%	0,60	21,20	20,67	20,65	21,27	4M	672
24/08/2020	1,78%	0,36	20,60	20,49	20,25	20,73	3M	640
21/08/2020	-0,78%	-0,16	20,24	20,30	20,03	20,40	2M	504
20/08/2020	0,74%	0,15	20,40	20,07	19,70	20,45	2M	606
19/08/2020	0,25%	0,05	20,25	20,01	19,99	20,50	2M	569
18/08/2020	2,96%	0,58	20,20	19,70	19,54	20,27	7M	1.629
17/08/2020	-3,21%	-0,65	19,62	20,20	19,35	20,40	11M	2.155
14/08/2020	-2,97%	-0,62	20,27	20,88	20,27	20,88	3M	643
13/08/2020	3,36%	0,68	20,89	20,15	20,07	20,89	4M	874
12/08/2020	0,65%	0,13	20,21	20,18	19,84	20,29	2M	503
11/08/2020	-0,30%	-0,06	20,08	20,30	20,06	20,30	2M	501
10/08/2020	-2,19%	-0,45	20,14	20,60	20,13	20,60	2M	716
07/08/2020	1,43%	0,29	20,59	20,18	20,02	20,59	3M	649
06/08/2020	-0,59%	-0,12	20,30	20,45	20,18	20,70	3M	827
05/08/2020	0,29%	0,06	20,42	20,36	20,02	20,64	4M	1.031
04/08/2020	-3,42%	-0,72	20,36	21,05	20,07	21,05	5M	1.136
03/08/2020	0,24%	0,05	21,08	21,26	20,80	21,26	3M	881
31/07/2020	-4,19%	-0,92	21,03	21,95	21,03	21,95	4M	968
30/07/2020	1,71%	0,37	21,95	21,47	21,26	21,95	2M	411
29/07/2020	-1,64%	-0,36	21,58	21,97	21,58	21,97	2M	446
28/07/2020	0,64%	0,14	21,94	21,90	21,61	21,97	2M	419
27/07/2020	2,59%	0,55	21,80	21,35	21,33	21,97	4M	799
24/07/2020	-0,65%	-0,14	21,25	21,19	20,50	21,25	3M	517
23/07/2020	-0,23%	-0,05	21,39	21,50	20,72	21,58	3M	831
22/07/2020	0,56%	0,12	21,44	21,36	21,06	21,59	2M	486
21/07/2020	0,99%	0,21	21,32	21,30	21,02	21,38	4M	646
20/07/2020	0,19%	0,04	21,11	21,22	21,10	21,45	3M	730
17/07/2020	-0,24%	-0,05	21,07	21,20	21,02	21,49	3M	579
16/07/2020	-1,77%	-0,38	21,12	21,62	21,12	21,68	2M	345
15/07/2020	-0,56%	-0,12	21,50	21,62	20,81	21,70	6M	1.264
14/07/2020	-0,51%	-0,11	21,62	22,10	21,55	22,10	3M	640
13/07/2020	-1,81%	-0,40	21,73	22,20	21,73	22,51	4M	712
10/07/2020	-0,41%	-0,09	22,13	22,27	22,13	23,29	8M	1.669
09/07/2020	3,11%	0,67	22,22	21,80	21,62	22,22	3M	563
08/07/2020	-1,60%	-0,35	21,55	22,10	21,55	22,27	2M	450
07/07/2020	-0,73%	-0,16	21,90	22,39	21,90	22,39	3M	511
06/07/2020	-0,68%	-0,15	22,06	23,00	22,06	23,00	4M	733
03/07/2020	0,09%	0,02	22,21	22,37	21,83	22,82	3M	527
02/07/2020	0,18%	0,04	22,19	22,32	22,19	23,35	5M	895
01/07/2020	5,68%	1,19	22,15	20,99	20,96	23,28	17M	2.697
30/06/2020	0,53%	0,11	20,96	20,88	20,60	20,99	4M	670
29/06/2020	4,25%	0,85	20,85	20,30	20,30	20,85	7M	1.126
26/06/2020	0,00%	0,00	20,00	20,05	19,74	20,05	3M	443
25/06/2020	2,15%	0,42	20,00	19,58	19,32	20,00	2M	342
24/06/2020	2,46%	0,47	19,58	19,09	18,88	19,58	3M	414
23/06/2020	-0,78%	-0,15	19,11	19,40	19,11	19,70	1M	343
22/06/2020	-0,47%	-0,09	19,26	19,45	19,26	19,80	2M	291
19/06/2020	-2,22%	-0,44	19,35	19,79	19,35	19,99	2M	403
18/06/2020	0,30%	0,06	19,79	19,76	19,55	19,90	2M	446
17/06/2020	0,20%	0,04	19,73	19,81	19,61	20,08	2M	484
16/06/2020	-1,30%	-0,26	19,69	20,04	19,69	20,19	2M	504
15/06/2020	2,89%	0,56	19,95	19,32	18,82	20,10	3M	541
12/06/2020	-0,56%	-0,11	19,39	19,15	18,56	19,39	3M	788
10/06/2020	-2,50%	-0,50	19,50	20,01	19,45	20,40	4M	954
09/06/2020	0,10%	0,02	20,00	20,02	19,46	20,04	5M	933
08/06/2020	-0,30%	-0,06	19,98	20,08	19,87	20,24	3M	725
05/06/2020	-1,47%	-0,30	20,04	20,65	19,92	20,65	4M	1.095
04/06/2020	1,45%	0,29	20,34	19,99	19,86	20,34	3M	573
03/06/2020	0,25%	0,05	20,05	20,10	19,85	20,35	3M	822
02/06/2020	0,00%	0,00	20,00	20,04	19,84	20,30	2M	535
01/06/2020	0,50%	0,10	20,00	19,69	19,52	20,35	3M	764
29/05/2020	-2,78%	-0,57	19,90	20,32	19,83	20,40	1M	418
28/05/2020	2,30%	0,46	20,47	20,13	20,08	20,53	2M	512
27/05/2020	-0,35%	-0,07	20,01	20,10	19,93	20,69	4M	991
26/05/2020	1,11%	0,22	20,08	20,05	19,56	20,19	4M	1.428
25/05/2020	1,38%	0,27	19,86	20,15	19,30	20,28	4M	1.157
22/05/2020	-1,16%	-0,23	19,59	19,65	19,50	20,04	3M	937
21/05/2020	-5,35%	-1,12	19,82	20,95	19,82	21,20	4M	1.109
20/05/2020	7,06%	1,38	20,94	19,56	19,23	20,95	5M	911
19/05/2020	-2,44%	-0,49	19,56	20,07	19,56	20,29	3M	844
18/05/2020	-2,00%	-0,41	20,05	20,53	20,04	20,95	4M	1.313
15/05/2020	2,15%	0,43	20,46	20,02	19,63	20,59	3M	628
14/05/2020	-0,35%	-0,07	20,03	20,10	19,11	20,17	4M	1.295
13/05/2020	-	-	20,10	20,80	19,60	20,80	3M	1.017

Date,Open,High,Low,Close,Volume
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
15-Oct-20,22.49,22.50,22.05,22.30,2043288
14-Oct-20,21.80,22.50,21.80,22.50,3785829
13-Oct-20,22.22,22.39,21.75,21.75,2807448
09-Oct-20,22.35,22.38,22.20,22.22,1888758
08-Oct-20,22.18,22.35,22.04,22.35,1729932
07-Oct-20,22.03,22.18,21.81,22.12,1589793
06-Oct-20,22.11,22.44,21.81,22.03,2258836
05-Oct-20,21.70,22.11,21.70,21.86,3016629
02-Oct-20,21.15,21.78,21.15,21.77,2709791
01-Oct-20,21.72,21.89,21.18,21.26,2509202
30-Sep-20,21.52,21.72,21.33,21.70,2220279
29-Sep-20,21.30,21.55,21.01,21.55,2456896
28-Sep-20,21.76,21.95,21.16,21.44,2878626
25-Sep-20,21.92,21.98,21.54,21.76,1500097
24-Sep-20,22.44,22.56,21.73,21.92,4574777
23-Sep-20,22.30,22.38,21.70,22.38,3271431
22-Sep-20,22.27,22.33,21.96,22.12,1365780
21-Sep-20,22.00,22.35,21.70,22.20,2863703
18-Sep-20,22.34,22.45,22.17,22.25,2314266
17-Sep-20,22.40,22.49,22.14,22.29,1574806
16-Sep-20,22.28,22.65,22.24,22.53,3769549
15-Sep-20,22.14,22.38,21.82,22.24,4530145
14-Sep-20,21.44,22.17,21.32,22.02,6177925
11-Sep-20,21.35,21.50,21.03,21.37,3448057
10-Sep-20,21.17,21.63,21.11,21.26,4148256
09-Sep-20,21.02,21.25,21.00,21.07,2402619
08-Sep-20,21.00,21.30,20.78,21.02,2124155
04-Sep-20,21.35,21.37,20.89,21.01,3013604
03-Sep-20,21.45,21.70,21.13,21.34,3215629
02-Sep-20,21.20,21.77,21.03,21.45,5371880
01-Sep-20,21.00,21.18,20.84,21.18,3035220
31-Aug-20,20.85,21.18,20.70,20.71,2704363
28-Aug-20,21.39,21.39,20.59,20.92,4263839
27-Aug-20,21.08,21.35,20.75,21.09,3164130
26-Aug-20,21.21,21.21,20.56,21.00,2792400
25-Aug-20,20.67,21.27,20.65,21.20,3786502
24-Aug-20,20.49,20.73,20.25,20.60,3349650
21-Aug-20,20.30,20.40,20.03,20.24,2088757
20-Aug-20,20.07,20.45,19.70,20.40,2347546
19-Aug-20,20.01,20.50,19.99,20.25,2268253
18-Aug-20,19.70,20.27,19.54,20.20,6787122
17-Aug-20,20.20,20.40,19.35,19.62,11331135
14-Aug-20,20.88,20.88,20.27,20.27,2573045
13-Aug-20,20.15,20.89,20.07,20.89,3640998
12-Aug-20,20.18,20.29,19.84,20.21,2402381
11-Aug-20,20.30,20.30,20.06,20.08,2315136
10-Aug-20,20.60,20.60,20.13,20.14,2210878
07-Aug-20,20.18,20.59,20.02,20.59,3179990
06-Aug-20,20.45,20.70,20.18,20.30,3045510
05-Aug-20,20.36,20.64,20.02,20.42,3837084
04-Aug-20,21.05,21.05,20.07,20.36,4945508
03-Aug-20,21.26,21.26,20.80,21.08,3364489
31-Jul-20,21.95,21.95,21.03,21.03,3695134
30-Jul-20,21.47,21.95,21.26,21.95,1919249
29-Jul-20,21.97,21.97,21.58,21.58,1731361
28-Jul-20,21.90,21.97,21.61,21.94,2289156
27-Jul-20,21.35,21.97,21.33,21.80,3977902
24-Jul-20,21.19,21.25,20.50,21.25,3053173
23-Jul-20,21.50,21.58,20.72,21.39,3259461
22-Jul-20,21.36,21.59,21.06,21.44,2208900
21-Jul-20,21.30,21.38,21.02,21.32,3583248
20-Jul-20,21.22,21.45,21.10,21.11,3221512
17-Jul-20,21.20,21.49,21.02,21.07,2939877
16-Jul-20,21.62,21.68,21.12,21.12,1719142
15-Jul-20,21.62,21.70,20.81,21.50,5736443
14-Jul-20,22.10,22.10,21.55,21.62,3159142
13-Jul-20,22.20,22.51,21.73,21.73,3967826
10-Jul-20,22.27,23.29,22.13,22.13,8181083
09-Jul-20,21.80,22.22,21.62,22.22,2933152
08-Jul-20,22.10,22.27,21.55,21.55,2475904
07-Jul-20,22.39,22.39,21.90,21.90,2719260
06-Jul-20,23.00,23.00,22.06,22.06,3625282
03-Jul-20,22.37,22.82,21.83,22.21,3415938
02-Jul-20,22.32,23.35,22.19,22.19,5067154
01-Jul-20,20.99,23.28,20.96,22.15,16617602
30-Jun-20,20.88,20.99,20.60,20.96,3520254
29-Jun-20,20.30,20.85,20.30,20.85,6931687
26-Jun-20,20.05,20.05,19.74,20.00,3248228
25-Jun-20,19.58,20.00,19.32,20.00,2074064
24-Jun-20,19.09,19.58,18.88,19.58,2593785
23-Jun-20,19.40,19.70,19.11,19.11,1493094
22-Jun-20,19.45,19.80,19.26,19.26,1683686
19-Jun-20,19.79,19.99,19.35,19.35,2086056
18-Jun-20,19.76,19.90,19.55,19.79,2163415
17-Jun-20,19.81,20.08,19.61,19.73,2000793
16-Jun-20,20.04,20.19,19.69,19.69,2134530
15-Jun-20,19.32,20.10,18.82,19.95,3217070
12-Jun-20,19.15,19.39,18.56,19.39,2927359
10-Jun-20,20.01,20.40,19.45,19.50,3616652
09-Jun-20,20.02,20.04,19.46,20.00,4543178
08-Jun-20,20.08,20.24,19.87,19.98,2840165
05-Jun-20,20.65,20.65,19.92,20.04,4346350
04-Jun-20,19.99,20.34,19.86,20.34,3418265
03-Jun-20,20.10,20.35,19.85,20.05,2667811
02-Jun-20,20.04,20.30,19.84,20.00,2154508
01-Jun-20,19.69,20.35,19.52,20.00,3470025
29-May-20,20.32,20.40,19.83,19.90,1489744
28-May-20,20.13,20.53,20.08,20.47,1677594
27-May-20,20.10,20.69,19.93,20.01,3798653
26-May-20,20.05,20.19,19.56,20.08,4132897
25-May-20,20.15,20.28,19.30,19.86,3735063
22-May-20,19.65,20.04,19.50,19.59,2642427
21-May-20,20.95,21.20,19.82,19.82,4482098
20-May-20,19.56,20.95,19.23,20.94,4557285
19-May-20,20.07,20.29,19.56,19.56,2755737
18-May-20,20.53,20.95,20.04,20.05,4438387
15-May-20,20.02,20.59,19.63,20.46,2578385
14-May-20,20.10,20.17,19.11,20.03,3900406
13-May-20,20.80,20.80,19.60,20.10,2908175

*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
cotação moedas / Bitcoin
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...