AGRO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	18.990	19.200	18.940	18.950	18.950	8,294
2026-07-10	19.010	19.010	19.010	19.010	19.010	7,377
2026-07-09	18.580	18.790	18.570	18.740	18.740	4,868
2026-07-08	18.470	18.620	18.370	18.600	18.600	6,251
2026-07-07	18.440	18.630	18.370	18.440	18.440	6,520
2026-07-06	18.400	18.460	18.280	18.400	18.400	9,206
2026-07-03	18.360	18.360	18.360	18.360	18.360	5,480
2026-07-02	18.380	18.560	18.160	18.470	18.470	13,651
2026-07-01	18.180	18.400	18.030	18.400	18.400	9,455
2026-06-30	18.100	18.280	17.950	18.220	18.220	11,393
2026-06-29	18.000	18.440	18.000	18.300	18.300	9,913
2026-06-26	18.170	18.170	18.170	18.170	18.170	7,197
2026-06-25	17.950	18.030	17.900	17.900	17.900	6,701
2026-06-24	18.010	18.110	17.870	17.980	17.980	10,397
2026-06-23	18.380	18.380	18.010	18.030	18.030	10,058
2026-06-22	18.300	18.500	18.210	18.230	18.230	7,826
2026-06-19	18.340	18.340	18.340	18.340	18.340	6,282
2026-06-18	18.640	18.640	18.130	18.200	18.200	8,239
2026-06-17	18.620	18.690	18.240	18.240	18.240	11,339
2026-06-16	18.720	18.750	18.590	18.670	18.670	6,083
2026-06-15	18.850	18.920	18.650	18.730	18.730	7,665
2026-06-12	18.900	18.900	18.720	18.890	18.890	5,495
2026-06-11	18.880	18.940	18.650	18.900	18.900	6,834
2026-06-10	18.770	18.970	18.750	18.950	18.950	6,391
2026-06-09	18.650	19.050	18.620	18.710	18.710	7,863
2026-06-08	18.700	18.800	18.620	18.660	18.660	7,536
2026-06-05	18.620	18.620	18.620	18.620	18.620	10,804
2026-06-03	18.570	18.570	18.570	18.570	18.570	11,746
2026-06-02	19.000	19.100	18.780	18.910	18.910	11,244
2026-06-01	18.940	19.100	18.650	18.750	18.750	10,512
2026-05-29	18.820	18.820	18.820	18.820	18.820	8,256
2026-05-28	18.850	18.980	18.800	18.850	18.850	5,678
2026-05-27	19.000	19.250	18.830	18.830	18.830	8,239
2026-05-26	18.930	19.000	18.760	18.920	18.920	7,285
2026-05-25	18.890	18.980	18.640	18.940	18.940	7,050
2026-05-22	18.710	18.710	18.710	18.710	18.710	8,007
2026-05-21	18.700	18.920	18.610	18.760	18.760	7,101
2026-05-20	18.600	18.880	18.550	18.660	18.660	8,417
2026-05-19	18.600	18.730	18.510	18.680	18.680	8,708
2026-05-18	18.850	18.910	18.550	18.610	18.610	12,608
2026-05-15	18.910	18.910	18.910	18.910	18.910	9,350
2026-05-14	18.770	19.080	18.750	19.080	19.080	8,288
2026-05-13	18.950	19.130	18.800	18.850	18.850	8,118
2026-05-12	19.200	19.220	18.820	18.930	18.930	11,757
2026-05-11	19.100	19.270	19.000	19.090	19.090	11,721
2026-05-08	19.110	19.110	19.110	19.110	19.110	11,631
2026-05-07	19.180	19.300	18.850	19.240	19.240	13,655
2026-05-06	19.440	19.440	19.000	19.180	19.180	9,230
2026-05-05	19.100	19.430	19.030	19.290	19.290	8,995
2026-05-04	18.900	19.250	18.700	19.000	19.000	14,496
2026-04-30	18.690	18.690	18.690	18.690	18.690	15,510
2026-04-29	18.820	19.000	18.620	18.650	18.650	14,582
2026-04-28	19.120	19.200	18.760	18.910	18.910	19,083
2026-04-27	19.740	19.960	19.140	19.140	19.140	21,268
2026-04-24	19.770	19.770	19.770	19.770	19.770	15,205
2026-04-23	19.820	19.960	19.680	19.700	19.700	18,311
2026-04-22	19.890	20.150	19.780	19.800	19.800	16,613
2026-04-20	19.880	19.880	19.880	19.880	19.880	16,391
2026-04-17	20.300	20.300	20.300	20.300	20.300	13,680
2026-04-16	20.540	20.570	20.210	20.250	20.250	10,786

← NewerPage 2 of 8 · 452 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.