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
28/01/2022	2,35%	0,62	27,03	26,15	26,15	27,25	12M	2.963
27/01/2022	0,46%	0,12	26,41	26,30	25,97	26,50	15M	2.701
26/01/2022	-1,65%	-0,44	26,29	26,95	26,29	27,37	15M	3.086
25/01/2022	1,63%	0,43	26,73	26,13	26,13	26,99	11M	2.422
24/01/2022	-3,59%	-0,98	26,30	27,23	26,12	27,37	13M	2.331
21/01/2022	-2,85%	-0,80	27,28	28,04	27,24	28,04	11M	2.032
20/01/2022	-0,18%	-0,05	28,08	28,15	27,96	28,79	18M	3.777
19/01/2022	2,25%	0,62	28,13	27,60	27,60	28,42	18M	3.588
18/01/2022	-0,94%	-0,26	27,51	27,77	27,19	27,77	8M	1.905
17/01/2022	-1,42%	-0,40	27,77	28,18	27,73	28,40	7M	1.398
14/01/2022	0,07%	0,02	28,17	27,81	27,78	28,43	10M	1.774

13/01/2022	1,04%	0,29	28,15	28,08	27,70	28,19	8M	1.704
12/01/2022	0,72%	0,20	27,86	27,54	27,54	28,12	12M	2.587
11/01/2022	-0,82%	-0,23	27,66	27,89	27,53	28,38	11M	2.277
10/01/2022	-0,61%	-0,17	27,89	28,04	27,72	28,65	10M	2.307
07/01/2022	-0,74%	-0,21	28,06	28,41	27,78	28,55	14M	2.949
06/01/2022	2,84%	0,78	28,27	27,53	27,53	29,08	39M	8.306
05/01/2022	0,33%	0,09	27,49	27,41	26,96	28,30	36M	5.003
04/01/2022	-3,39%	-0,96	27,40	28,54	27,29	28,85	25M	5.354
03/01/2022	-1,49%	-0,43	28,36	28,96	28,15	29,36	17M	3.661
30/12/2021	1,48%	0,42	28,79	28,41	28,26	29,11	20M	2.989
29/12/2021	0,32%	0,09	28,37	28,47	28,33	28,92	14M	2.723
28/12/2021	2,43%	0,67	28,28	27,79	27,55	28,48	20M	2.053
27/12/2021	0,22%	0,06	27,61	27,55	27,35	27,93	9M	1.364
23/12/2021	-0,68%	-0,19	27,55	27,75	27,46	27,99	14M	2.141
22/12/2021	3,58%	0,96	27,74	26,81	26,81	27,74	20M	3.735
21/12/2021	2,49%	0,65	26,78	26,10	26,01	26,91	15M	2.791
20/12/2021	1,01%	0,26	26,13	25,78	25,62	26,94	29M	5.525
17/12/2021	-2,01%	-0,53	25,87	26,40	25,55	26,40	13M	2.488
16/12/2021	2,88%	0,74	26,40	25,70	25,70	27,18	17M	3.680
15/12/2021	0,43%	0,11	25,66	25,68	24,99	25,69	15M	3.380
14/12/2021	-0,70%	-0,18	25,55	25,95	25,31	26,23	17M	3.431
13/12/2021	3,21%	0,80	25,73	25,05	24,98	25,85	14M	3.852
10/12/2021	1,18%	0,29	24,93	24,96	24,75	25,23	9M	2.093
09/12/2021	-1,79%	-0,45	24,64	24,88	24,31	24,94	11M	2.355
08/12/2021	3,29%	0,80	25,09	24,51	24,44	25,29	15M	3.030
07/12/2021	0,12%	0,03	24,29	24,60	24,18	25,16	21M	4.324
06/12/2021	1,04%	0,25	24,26	24,25	24,06	24,57	13M	3.157
03/12/2021	1,35%	0,32	24,01	23,77	23,67	24,40	11M	2.382
02/12/2021	1,02%	0,24	23,69	23,68	23,23	23,99	23M	4.174
01/12/2021	-0,38%	-0,09	23,45	23,78	23,23	24,50	26M	6.076
30/11/2021	-3,76%	-0,92	23,54	24,51	23,29	24,51	21M	4.417
29/11/2021	-0,53%	-0,13	24,46	24,81	24,34	25,16	13M	2.341
26/11/2021	-2,69%	-0,68	24,59	24,64	24,03	24,67	17M	3.410
25/11/2021	2,39%	0,59	25,27	24,70	24,57	25,75	17M	3.313
24/11/2021	1,61%	0,39	24,68	24,21	23,75	24,72	19M	3.070
23/11/2021	0,45%	0,11	24,29	24,29	23,92	24,33	14M	2.737
22/11/2021	-1,23%	-0,30	24,18	24,63	23,95	25,00	19M	3.505
19/11/2021	-1,01%	-0,25	24,48	24,72	24,44	25,11	21M	3.190
18/11/2021	-1,04%	-0,26	24,73	25,00	24,61	25,39	19M	3.846
17/11/2021	-2,76%	-0,71	24,99	25,87	24,71	26,03	26M	5.197
16/11/2021	-2,98%	-0,79	25,70	26,60	25,61	26,70	34M	4.645
12/11/2021	-3,99%	-1,10	26,49	27,53	26,47	27,87	30M	4.586
11/11/2021	0,04%	0,01	27,59	27,99	27,49	28,12	30M	5.397
10/11/2021	-2,20%	-0,62	27,58	28,24	27,35	28,26	35M	5.622
09/11/2021	1,33%	0,37	28,20	27,68	27,68	29,06	47M	6.908
08/11/2021	4,51%	1,20	27,83	26,65	26,54	28,09	36M	6.344
05/11/2021	4,93%	1,25	26,63	25,63	25,58	26,63	16M	2.757
04/11/2021	-2,50%	-0,65	25,38	26,14	24,92	26,21	28M	5.064
03/11/2021	2,64%	0,67	26,03	25,32	25,00	26,06	22M	3.977
01/11/2021	0,40%	0,10	25,36	25,45	25,21	25,78	20M	3.376
29/10/2021	-2,09%	-0,54	25,26	25,90	25,01	26,09	30M	4.362
28/10/2021	-10,66%	-3,08	25,80	26,13	25,52	26,38	26M	3.969
27/10/2021	-1,67%	-0,49	28,88	30,09	28,75	30,10	31M	3.804
26/10/2021	-3,86%	-1,18	29,37	30,52	29,34	30,58	23M	2.747
25/10/2021	1,97%	0,59	30,55	29,96	29,85	30,68	25M	3.930
22/10/2021	-1,02%	-0,31	29,96	29,70	28,86	30,35	32M	4.289
21/10/2021	-3,66%	-1,15	30,27	31,10	29,84	31,15	45M	5.628
20/10/2021	-3,08%	-1,00	31,42	32,42	31,42	32,42	25M	4.138
19/10/2021	-1,82%	-0,60	32,42	32,96	32,25	33,16	22M	3.859
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	-	-	28,35	28,50	28,10	28,63	10M	1.691

Date,Open,High,Low,Close,Volume
28-Jan-22,26.15,27.25,26.15,27.03,12202426
27-Jan-22,26.30,26.50,25.97,26.41,15491550
26-Jan-22,26.95,27.37,26.29,26.29,14794816
25-Jan-22,26.13,26.99,26.13,26.73,10752627
24-Jan-22,27.23,27.37,26.12,26.30,13369900
21-Jan-22,28.04,28.04,27.24,27.28,10684461
20-Jan-22,28.15,28.79,27.96,28.08,18494957
19-Jan-22,27.60,28.42,27.60,28.13,17564146
18-Jan-22,27.77,27.77,27.19,27.51,8385454
17-Jan-22,28.18,28.40,27.73,27.77,7298281
14-Jan-22,27.81,28.43,27.78,28.17,9679063
13-Jan-22,28.08,28.19,27.70,28.15,7957157
12-Jan-22,27.54,28.12,27.54,27.86,11628124
11-Jan-22,27.89,28.38,27.53,27.66,11361057
10-Jan-22,28.04,28.65,27.72,27.89,10400293
07-Jan-22,28.41,28.55,27.78,28.06,14465925
06-Jan-22,27.53,29.08,27.53,28.27,38745950
05-Jan-22,27.41,28.30,26.96,27.49,36438642
04-Jan-22,28.54,28.85,27.29,27.40,24735192
03-Jan-22,28.96,29.36,28.15,28.36,16864049
30-Dec-21,28.41,29.11,28.26,28.79,19812764
29-Dec-21,28.47,28.92,28.33,28.37,13769619
28-Dec-21,27.79,28.48,27.55,28.28,19579829
27-Dec-21,27.55,27.93,27.35,27.61,9419127
23-Dec-21,27.75,27.99,27.46,27.55,13728024
22-Dec-21,26.81,27.74,26.81,27.74,20306758
21-Dec-21,26.10,26.91,26.01,26.78,15127881
20-Dec-21,25.78,26.94,25.62,26.13,28539707
17-Dec-21,26.40,26.40,25.55,25.87,13183827
16-Dec-21,25.70,27.18,25.70,26.40,16798547
15-Dec-21,25.68,25.69,24.99,25.66,14681120
14-Dec-21,25.95,26.23,25.31,25.55,16919426
13-Dec-21,25.05,25.85,24.98,25.73,13549802
10-Dec-21,24.96,25.23,24.75,24.93,9320744
09-Dec-21,24.88,24.94,24.31,24.64,11273203
08-Dec-21,24.51,25.29,24.44,25.09,14974501
07-Dec-21,24.60,25.16,24.18,24.29,20520387
06-Dec-21,24.25,24.57,24.06,24.26,12990383
03-Dec-21,23.77,24.40,23.67,24.01,10787169
02-Dec-21,23.68,23.99,23.23,23.69,22855525
01-Dec-21,23.78,24.50,23.23,23.45,25558933
30-Nov-21,24.51,24.51,23.29,23.54,21449200
29-Nov-21,24.81,25.16,24.34,24.46,13312028
26-Nov-21,24.64,24.67,24.03,24.59,16913013
25-Nov-21,24.70,25.75,24.57,25.27,17238457
24-Nov-21,24.21,24.72,23.75,24.68,19043899
23-Nov-21,24.29,24.33,23.92,24.29,13883386
22-Nov-21,24.63,25.00,23.95,24.18,19085166
19-Nov-21,24.72,25.11,24.44,24.48,20785027
18-Nov-21,25.00,25.39,24.61,24.73,18878529
17-Nov-21,25.87,26.03,24.71,24.99,26286052
16-Nov-21,26.60,26.70,25.61,25.70,33826214
12-Nov-21,27.53,27.87,26.47,26.49,30147819
11-Nov-21,27.99,28.12,27.49,27.59,29742643
10-Nov-21,28.24,28.26,27.35,27.58,35178933
09-Nov-21,27.68,29.06,27.68,28.20,46789325
08-Nov-21,26.65,28.09,26.54,27.83,35562572
05-Nov-21,25.63,26.63,25.58,26.63,15600063
04-Nov-21,26.14,26.21,24.92,25.38,27569756
03-Nov-21,25.32,26.06,25.00,26.03,22215108
01-Nov-21,25.45,25.78,25.21,25.36,19745640
29-Oct-21,25.90,26.09,25.01,25.26,29516299
28-Oct-21,26.13,26.38,25.52,25.80,25722766
27-Oct-21,30.09,30.10,28.75,28.88,31468620
26-Oct-21,30.52,30.58,29.34,29.37,22803223
25-Oct-21,29.96,30.68,29.85,30.55,25205084
22-Oct-21,29.70,30.35,28.86,29.96,31677501
21-Oct-21,31.10,31.15,29.84,30.27,45091281
20-Oct-21,32.42,32.42,31.42,31.42,25458432
19-Oct-21,32.96,33.16,32.25,32.42,22163927
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

*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...