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
04/12/2019	0,41%	0,07	16,97	16,90	16,87	17,00	1M	448
03/12/2019	-0,71%	-0,12	16,90	17,02	16,83	17,10	2M	393
02/12/2019	1,01%	0,17	17,02	16,82	16,50	17,03	3M	599
29/11/2019	-0,41%	-0,07	16,85	16,92	16,75	17,01	424K	141
28/11/2019	-0,24%	-0,04	16,92	17,07	16,87	17,07	802K	132
27/11/2019	-0,93%	-0,16	16,96	17,14	16,92	17,20	1M	326
26/11/2019	1,66%	0,28	17,12	16,80	16,74	17,18	2M	380
25/11/2019	0,84%	0,14	16,84	16,74	16,60	16,85	499K	157
22/11/2019	-0,12%	-0,02	16,70	16,73	16,61	16,85	446K	140
21/11/2019	-0,06%	-0,01	16,72	16,79	16,71	16,96	912K	176
19/11/2019	-0,71%	-0,12	16,73	16,82	16,73	16,90	1M	322
18/11/2019	-0,30%	-0,05	16,85	16,82	16,76	16,86	543K	174
14/11/2019	1,44%	0,24	16,90	16,67	16,66	16,98	2M	428
13/11/2019	-1,24%	-0,21	16,66	16,75	16,61	16,88	1M	522
12/11/2019	0,84%	0,14	16,87	16,73	16,66	16,90	780K	252
11/11/2019	-1,30%	-0,22	16,73	16,79	16,65	16,91	539K	154
08/11/2019	0,30%	0,05	16,95	16,90	16,74	16,95	494K	152
07/11/2019	0,30%	0,05	16,90	17,16	16,85	17,16	806K	188
06/11/2019	-0,41%	-0,07	16,85	16,96	16,85	17,25	725K	158
05/11/2019	-0,59%	-0,10	16,92	17,00	16,92	17,02	394K	111
04/11/2019	0,53%	0,09	17,02	17,01	16,89	17,09	1M	318
01/11/2019	-0,12%	-0,02	16,93	17,05	16,88	17,05	929K	250
31/10/2019	-0,59%	-0,10	16,95	17,05	16,87	17,08	981K	207
30/10/2019	0,65%	0,11	17,05	17,05	16,92	17,10	332K	85
29/10/2019	-0,18%	-0,03	16,94	16,96	16,80	17,01	428K	158
28/10/2019	0,06%	0,01	16,97	16,83	16,60	17,03	836K	187
25/10/2019	-0,29%	-0,05	16,96	17,09	16,87	17,18	531K	133
24/10/2019	-1,68%	-0,29	17,01	17,30	16,91	17,30	817K	256
23/10/2019	-0,23%	-0,04	17,30	17,35	17,24	17,42	407K	133
22/10/2019	0,52%	0,09	17,34	17,30	17,27	17,65	729K	207
21/10/2019	0,64%	0,11	17,25	17,25	17,02	17,30	722K	114
18/10/2019	0,35%	0,06	17,14	17,00	16,98	17,15	242K	93
17/10/2019	-5,11%	-0,92	17,08	17,35	16,81	17,50	2M	434
16/10/2019	0,17%	0,03	18,00	17,96	17,70	18,03	418K	90
15/10/2019	-0,55%	-0,10	17,97	18,07	17,80	18,14	834K	148
14/10/2019	0,84%	0,15	18,07	18,08	17,94	18,09	1M	197
11/10/2019	0,45%	0,08	17,92	17,83	17,83	18,10	531K	157
10/10/2019	-0,34%	-0,06	17,84	17,77	17,75	18,00	494K	148
09/10/2019	0,56%	0,10	17,90	17,94	17,80	18,20	1M	285
08/10/2019	-0,56%	-0,10	17,80	17,90	17,64	17,90	288K	111
07/10/2019	1,24%	0,22	17,90	17,88	17,53	17,90	647K	170
04/10/2019	-0,06%	-0,01	17,68	17,77	17,15	17,86	906K	187
03/10/2019	1,61%	0,28	17,69	17,42	17,42	17,71	269K	97
02/10/2019	-2,74%	-0,49	17,41	17,86	17,41	17,87	966K	231
01/10/2019	0,56%	0,10	17,90	17,81	17,73	17,92	375K	138
30/09/2019	0,45%	0,08	17,80	17,89	17,75	17,90	496K	88
27/09/2019	-0,89%	-0,16	17,72	17,97	17,61	17,97	334K	95
26/09/2019	0,11%	0,02	17,88	17,87	17,73	17,93	311K	88
25/09/2019	-0,11%	-0,02	17,86	17,83	17,77	17,95	270K	105
24/09/2019	0,45%	0,08	17,88	17,82	17,55	17,93	368K	121
23/09/2019	-1,44%	-0,26	17,80	18,06	17,65	18,06	716K	160
20/09/2019	0,84%	0,15	18,06	18,05	17,92	18,07	694K	145
19/09/2019	0,34%	0,06	17,91	17,99	17,91	18,20	347K	111
18/09/2019	-0,28%	-0,05	17,85	17,90	17,82	18,05	577K	145
17/09/2019	-0,28%	-0,05	17,90	18,09	17,80	18,14	551K	158
16/09/2019	1,13%	0,20	17,95	17,80	17,65	18,11	475K	143
13/09/2019	-0,06%	-0,01	17,75	17,96	17,75	17,99	377K	108
12/09/2019	0,06%	0,01	17,76	17,76	17,74	17,99	483K	149
11/09/2019	-0,45%	-0,08	17,75	17,72	17,72	17,91	285K	89
10/09/2019	1,02%	0,18	17,83	17,72	17,45	18,04	725K	178
09/09/2019	-1,89%	-0,34	17,65	18,00	17,65	18,22	602K	174
06/09/2019	3,81%	0,66	17,99	17,35	17,35	17,99	1M	257
05/09/2019	0,70%	0,12	17,33	17,22	17,10	17,36	629K	163
04/09/2019	0,47%	0,08	17,21	17,13	17,04	17,35	695K	181
03/09/2019	2,82%	0,47	17,13	16,82	16,75	17,30	2M	349
02/09/2019	-1,30%	-0,22	16,66	16,90	16,66	17,29	968K	241
30/08/2019	0,42%	0,07	16,88	16,94	16,65	16,94	504K	144
29/08/2019	3,13%	0,51	16,81	16,38	16,22	16,81	417K	141
28/08/2019	-1,27%	-0,21	16,30	16,50	16,30	16,50	285K	76
27/08/2019	0,98%	0,16	16,51	16,35	16,30	16,51	572K	145
26/08/2019	-2,74%	-0,46	16,35	16,73	16,30	16,93	1M	161
23/08/2019	-1,70%	-0,29	16,81	17,08	16,75	17,30	2M	195
22/08/2019	1,79%	0,30	17,10	16,80	16,80	17,10	701K	212
21/08/2019	-0,88%	-0,15	16,80	16,95	16,80	17,05	483K	147
20/08/2019	3,67%	0,60	16,95	16,41	16,30	16,96	934K	192
19/08/2019	-1,51%	-0,25	16,35	16,98	16,35	17,28	9M	729
16/08/2019	-2,35%	-0,40	16,60	17,10	16,58	17,15	529K	167
15/08/2019	2,84%	0,47	17,00	16,52	16,39	17,05	1M	473
14/08/2019	-1,20%	-0,20	16,53	16,73	16,43	16,99	52M	407
13/08/2019	-2,16%	-0,37	16,73	17,10	16,73	17,10	1M	253
12/08/2019	0,65%	0,11	17,10	17,19	16,72	17,19	812K	171
09/08/2019	0,35%	0,06	16,99	16,98	16,97	17,40	1M	324
08/08/2019	1,26%	0,21	16,93	16,73	16,73	17,00	301K	107
07/08/2019	0,36%	0,06	16,72	16,85	16,70	16,92	449K	132
06/08/2019	0,24%	0,04	16,66	16,69	16,64	16,89	584K	175
05/08/2019	-0,84%	-0,14	16,62	16,58	16,51	16,70	525K	153
02/08/2019	-0,18%	-0,03	16,76	16,82	16,61	16,82	555K	119
01/08/2019	0,60%	0,10	16,79	16,67	16,67	16,85	475K	148
31/07/2019	-0,54%	-0,09	16,69	16,81	16,60	16,90	755K	193
30/07/2019	1,21%	0,20	16,78	16,58	16,58	16,78	420K	131
29/07/2019	0,79%	0,13	16,58	16,74	16,48	16,74	472K	138
26/07/2019	-0,84%	-0,14	16,45	16,59	16,25	16,80	632K	177
25/07/2019	1,78%	0,29	16,59	16,37	16,22	16,59	385K	109
24/07/2019	-0,85%	-0,14	16,30	16,43	16,30	16,43	247K	83
23/07/2019	-0,24%	-0,04	16,44	16,49	16,33	16,49	276K	100
22/07/2019	0,43%	0,07	16,48	16,32	16,30	16,49	647K	170
19/07/2019	0,74%	0,12	16,41	16,27	16,21	16,44	509K	131
18/07/2019	-0,18%	-0,03	16,29	16,21	16,09	16,39	510K	149
17/07/2019	0,49%	0,08	16,32	16,25	16,19	16,33	665K	227
16/07/2019	1,18%	0,19	16,24	16,05	16,00	16,29	1M	344
15/07/2019	-3,08%	-0,51	16,05	16,52	16,00	16,55	3M	646

Date,Open,High,Low,Close,Volume
04-Dec-19,16.90,17.00,16.87,16.97,1115881
03-Dec-19,17.02,17.10,16.83,16.90,1797301
02-Dec-19,16.82,17.03,16.50,17.02,3084428
29-Nov-19,16.92,17.01,16.75,16.85,423563
28-Nov-19,17.07,17.07,16.87,16.92,801886
27-Nov-19,17.14,17.20,16.92,16.96,1360337
26-Nov-19,16.80,17.18,16.74,17.12,2190080
25-Nov-19,16.74,16.85,16.60,16.84,498502
22-Nov-19,16.73,16.85,16.61,16.70,446499
21-Nov-19,16.79,16.96,16.71,16.72,912200
19-Nov-19,16.82,16.90,16.73,16.73,1086070
18-Nov-19,16.82,16.86,16.76,16.85,542841
14-Nov-19,16.67,16.98,16.66,16.90,2111623
13-Nov-19,16.75,16.88,16.61,16.66,1145549
12-Nov-19,16.73,16.90,16.66,16.87,779540
11-Nov-19,16.79,16.91,16.65,16.73,538801
08-Nov-19,16.90,16.95,16.74,16.95,494077
07-Nov-19,17.16,17.16,16.85,16.90,805500
06-Nov-19,16.96,17.25,16.85,16.85,725020
05-Nov-19,17.00,17.02,16.92,16.92,393775
04-Nov-19,17.01,17.09,16.89,17.02,1109331
01-Nov-19,17.05,17.05,16.88,16.93,928874
31-Oct-19,17.05,17.08,16.87,16.95,981072
30-Oct-19,17.05,17.10,16.92,17.05,331588
29-Oct-19,16.96,17.01,16.80,16.94,427688
28-Oct-19,16.83,17.03,16.60,16.97,835768
25-Oct-19,17.09,17.18,16.87,16.96,531340
24-Oct-19,17.30,17.30,16.91,17.01,816870
23-Oct-19,17.35,17.42,17.24,17.30,407241
22-Oct-19,17.30,17.65,17.27,17.34,728937
21-Oct-19,17.25,17.30,17.02,17.25,722064
18-Oct-19,17.00,17.15,16.98,17.14,242229
17-Oct-19,17.35,17.50,16.81,17.08,1718521
16-Oct-19,17.96,18.03,17.70,18.00,418208
15-Oct-19,18.07,18.14,17.80,17.97,834014
14-Oct-19,18.08,18.09,17.94,18.07,1005544
11-Oct-19,17.83,18.10,17.83,17.92,531271
10-Oct-19,17.77,18.00,17.75,17.84,494138
09-Oct-19,17.94,18.20,17.80,17.90,1289985
08-Oct-19,17.90,17.90,17.64,17.80,287567
07-Oct-19,17.88,17.90,17.53,17.90,646672
04-Oct-19,17.77,17.86,17.15,17.68,905767
03-Oct-19,17.42,17.71,17.42,17.69,269246
02-Oct-19,17.86,17.87,17.41,17.41,966128
01-Oct-19,17.81,17.92,17.73,17.90,374782
30-Sep-19,17.89,17.90,17.75,17.80,495751
27-Sep-19,17.97,17.97,17.61,17.72,333680
26-Sep-19,17.87,17.93,17.73,17.88,310700
25-Sep-19,17.83,17.95,17.77,17.86,269587
24-Sep-19,17.82,17.93,17.55,17.88,368182
23-Sep-19,18.06,18.06,17.65,17.80,715570
20-Sep-19,18.05,18.07,17.92,18.06,694169
19-Sep-19,17.99,18.20,17.91,17.91,346634
18-Sep-19,17.90,18.05,17.82,17.85,577055
17-Sep-19,18.09,18.14,17.80,17.90,550741
16-Sep-19,17.80,18.11,17.65,17.95,475301
13-Sep-19,17.96,17.99,17.75,17.75,377154
12-Sep-19,17.76,17.99,17.74,17.76,482874
11-Sep-19,17.72,17.91,17.72,17.75,285411
10-Sep-19,17.72,18.04,17.45,17.83,725492
09-Sep-19,18.00,18.22,17.65,17.65,601506
06-Sep-19,17.35,17.99,17.35,17.99,1020911
05-Sep-19,17.22,17.36,17.10,17.33,628957
04-Sep-19,17.13,17.35,17.04,17.21,695095
03-Sep-19,16.82,17.30,16.75,17.13,1594902
02-Sep-19,16.90,17.29,16.66,16.66,968142
30-Aug-19,16.94,16.94,16.65,16.88,504124
29-Aug-19,16.38,16.81,16.22,16.81,416985
28-Aug-19,16.50,16.50,16.30,16.30,284720
27-Aug-19,16.35,16.51,16.30,16.51,571649
26-Aug-19,16.73,16.93,16.30,16.35,1105032
23-Aug-19,17.08,17.30,16.75,16.81,2160762
22-Aug-19,16.80,17.10,16.80,17.10,700909
21-Aug-19,16.95,17.05,16.80,16.80,483005
20-Aug-19,16.41,16.96,16.30,16.95,934238
19-Aug-19,16.98,17.28,16.35,16.35,9429824
16-Aug-19,17.10,17.15,16.58,16.60,529319
15-Aug-19,16.52,17.05,16.39,17.00,1214645
14-Aug-19,16.73,16.99,16.43,16.53,52166306
13-Aug-19,17.10,17.10,16.73,16.73,1034971
12-Aug-19,17.19,17.19,16.72,17.10,812422
09-Aug-19,16.98,17.40,16.97,16.99,1327660
08-Aug-19,16.73,17.00,16.73,16.93,301101
07-Aug-19,16.85,16.92,16.70,16.72,449365
06-Aug-19,16.69,16.89,16.64,16.66,583904
05-Aug-19,16.58,16.70,16.51,16.62,525069
02-Aug-19,16.82,16.82,16.61,16.76,555138
01-Aug-19,16.67,16.85,16.67,16.79,475285
31-Jul-19,16.81,16.90,16.60,16.69,754733
30-Jul-19,16.58,16.78,16.58,16.78,420113
29-Jul-19,16.74,16.74,16.48,16.58,472409
26-Jul-19,16.59,16.80,16.25,16.45,631990
25-Jul-19,16.37,16.59,16.22,16.59,385068
24-Jul-19,16.43,16.43,16.30,16.30,246602
23-Jul-19,16.49,16.49,16.33,16.44,275793
22-Jul-19,16.32,16.49,16.30,16.48,646514
19-Jul-19,16.27,16.44,16.21,16.41,509188
18-Jul-19,16.21,16.39,16.09,16.29,509707
17-Jul-19,16.25,16.33,16.19,16.32,665211
16-Jul-19,16.05,16.29,16.00,16.24,1128018
15-Jul-19,16.52,16.55,16.00,16.05,2743516
12-Jul-19,16.83,16.94,16.50,16.56,2743516
11-Jul-19,16.97,17.00,16.67,16.75,2743516
10-Jul-19,16.90,16.95,16.81,16.88,2743516
08-Jul-19,16.90,16.90,16.80,16.90,2743516
05-Jul-19,16.79,16.90,16.70,16.90,2743516
04-Jul-19,16.85,16.85,16.78,16.80,2743516
03-Jul-19,16.70,16.80,16.51,16.79,2743516
02-Jul-19,16.75,16.75,16.53,16.70,2743516
01-Jul-19,16.69,16.70,16.64,16.70,2743516
28-Jun-19,16.56,16.69,16.30,16.60,2743516
27-Jun-19,16.66,16.69,16.50,16.51,2743516
26-Jun-19,16.56,16.70,16.56,16.65,2743516
25-Jun-19,16.58,16.65,16.47,16.56,2743516
24-Jun-19,16.55,16.60,16.51,16.58,2743516
21-Jun-19,16.57,16.65,16.45,16.50,2743516
19-Jun-19,16.60,16.61,16.50,16.55,2743516
18-Jun-19,16.60,16.60,16.50,16.60,2743516
17-Jun-19,16.20,16.50,16.05,16.50,2743516
14-Jun-19,16.00,16.10,15.97,16.10,2743516
13-Jun-19,16.23,16.23,15.90,16.03,2743516
12-Jun-19,16.14,16.23,16.03,16.21,2743516
11-Jun-19,16.30,16.30,16.07,16.07,2743516
10-Jun-19,16.38,16.38,16.23,16.30,2743516
07-Jun-19,15.92,16.37,15.92,16.37,2743516
06-Jun-19,15.95,15.99,15.90,15.91,2743516
05-Jun-19,16.01,16.03,15.96,15.99,2743516
04-Jun-19,15.99,16.02,15.94,15.99,2743516
03-Jun-19,15.69,15.94,15.64,15.90,2743516
31-May-19,15.85,15.85,15.55,15.72,2743516
30-May-19,15.81,16.00,15.78,15.90,2743516
29-May-19,15.76,16.07,15.61,15.85,2743516
28-May-19,15.60,15.75,15.60,15.75,2743516
27-May-19,15.58,15.61,15.50,15.60,2743516

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AGRO3