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
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	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	-	-	20,89	20,15	20,07	20,89	4M	874

Date,Open,High,Low,Close,Volume
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
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

*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...