AGRO3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	18.560	19.240	18.380	19.070	19.070	17,570
2026-10-06	18.350	18.560	18.240	18.500	18.500	13,752
2026-10-05	18.470	18.900	18.240	18.420	18.420	21,540
2026-10-02	18.170	18.170	18.170	18.170	18.170	11,466
2026-10-01	17.650	17.820	17.520	17.780	17.780	11,235
2026-09-30	17.580	17.580	17.580	17.580	17.580	0
2026-09-28	18.100	18.190	17.680	17.750	17.750	15,415
2026-09-25	18.220	18.220	18.220	18.220	18.220	6,319
2026-09-24	18.410	18.410	18.110	18.110	18.110	7,326
2026-09-23	18.350	18.720	18.260	18.340	18.340	10,360
2026-09-22	18.270	18.530	18.160	18.300	18.300	7,859
2026-09-21	18.150	18.390	18.020	18.150	18.150	11,620
2026-09-18	18.210	18.210	18.210	18.210	18.210	8,622
2026-09-17	18.200	18.500	18.130	18.300	18.300	8,990
2026-09-16	18.220	18.400	18.170	18.260	18.260	8,414
2026-09-15	18.470	18.470	18.040	18.160	18.160	12,566
2026-09-14	18.740	18.950	18.200	18.210	18.210	11,928
2026-09-11	18.800	18.800	18.800	18.800	18.800	9,295
2026-09-10	19.210	19.690	19.210	19.510	19.510	8,297
2026-09-09	19.100	19.250	18.940	19.250	19.250	8,132
2026-09-08	19.300	19.430	19.080	19.170	19.170	10,161
2026-09-04	19.320	19.320	19.320	19.320	19.320	11,181
2026-09-03	19.320	19.400	19.130	19.200	19.200	7,215
2026-09-02	19.400	19.400	18.870	19.360	19.360	10,833
2026-09-01	19.180	19.500	19.090	19.170	19.170	6,863
2026-08-31	19.290	19.500	19.230	19.370	19.370	6,806
2026-08-28	19.270	19.270	19.270	19.270	19.270	7,358
2026-08-27	18.880	19.080	18.850	19.040	19.040	4,757
2026-08-26	19.020	19.120	18.820	18.880	18.880	6,039
2026-08-25	18.800	19.150	18.770	19.150	19.150	5,265
2026-08-24	19.080	19.100	18.900	18.900	18.900	8,476
2026-08-21	19.150	19.150	19.150	19.150	19.150	6,977
2026-08-20	18.470	19.030	18.470	18.800	18.800	8,013
2026-08-19	18.310	18.710	18.300	18.510	18.510	6,678
2026-08-18	18.170	18.530	18.170	18.350	18.350	7,301
2026-08-17	18.060	18.320	18.040	18.320	18.320	7,883
2026-08-14	18.230	18.230	18.230	18.230	18.230	10,819
2026-08-13	18.100	18.280	17.970	18.150	18.150	7,710
2026-08-12	18.260	18.320	18.050	18.050	18.050	5,388
2026-08-11	18.000	18.400	18.000	18.020	18.020	6,582
2026-08-10	18.080	18.200	18.020	18.020	18.020	6,638
2026-08-07	18.080	18.080	18.080	18.080	18.080	7,309
2026-08-06	18.300	18.330	18.170	18.300	18.300	5,786
2026-08-05	18.600	18.600	18.190	18.440	18.440	7,874
2026-08-04	18.800	18.810	18.500	18.610	18.610	7,411
2026-08-03	19.030	19.040	18.550	18.770	18.770	8,954
2026-07-31	19.080	19.080	19.080	19.080	19.080	3,621
2026-07-30	19.070	19.100	18.880	19.000	19.000	4,512
2026-07-29	18.950	19.030	18.880	19.030	19.030	5,686
2026-07-28	19.210	19.390	18.880	18.880	18.880	6,176
2026-07-27	18.800	19.190	18.700	19.150	19.150	5,234
2026-07-24	18.990	18.990	18.990	18.990	18.990	4,211
2026-07-23	19.110	19.320	18.900	18.990	18.990	5,099
2026-07-22	19.280	19.500	19.100	19.360	19.360	5,735
2026-07-21	19.600	19.620	18.900	19.150	19.150	8,245
2026-07-20	19.240	19.730	19.200	19.570	19.570	9,602
2026-07-17	19.280	19.280	19.280	19.280	19.280	5,546
2026-07-16	18.950	19.280	18.950	19.270	19.270	5,955
2026-07-15	19.090	19.090	18.910	18.960	18.960	6,484
2026-07-14	19.000	19.140	18.900	19.050	19.050	6,941

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.