AGRO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	20.450	20.660	20.220	20.440	20.440	11,989
2026-04-14	20.800	20.800	20.430	20.440	20.440	11,279
2026-04-13	20.440	20.810	20.400	20.810	20.810	10,915
2026-04-10	20.520	20.520	20.520	20.520	20.520	12,383
2026-04-09	20.800	21.090	20.570	21.090	21.090	13,571
2026-04-08	20.430	20.890	20.360	20.820	20.820	14,349
2026-04-07	20.590	20.700	20.260	20.320	20.320	16,096
2026-04-06	20.590	21.000	20.420	20.690	20.690	13,980
2026-04-02	20.860	20.860	20.860	20.860	20.860	13,556
2026-04-01	21.370	21.440	20.700	20.890	20.890	18,875
2026-03-31	21.050	21.650	21.050	21.400	21.400	16,329
2026-03-30	20.510	21.400	20.510	20.730	20.730	18,253
2026-03-27	20.680	20.680	20.680	20.680	20.680	11,704
2026-03-26	20.460	20.700	20.200	20.300	20.300	15,632
2026-03-25	20.580	20.770	20.430	20.600	20.600	15,519
2026-03-24	20.870	20.910	20.300	20.580	20.580	16,608
2026-03-23	21.000	21.200	20.720	20.850	20.850	17,121
2026-03-20	21.470	21.470	21.470	21.470	21.470	18,615
2026-03-19	20.620	21.660	20.620	21.660	21.660	13,524
2026-03-18	22.270	22.450	21.070	21.070	21.070	15,104
2026-03-17	22.290	22.720	22.270	22.340	22.340	12,252
2026-03-16	22.300	22.710	22.000	22.290	22.290	16,837
2026-03-13	22.300	22.300	22.300	22.300	22.300	15,851
2026-03-12	21.820	22.020	21.520	21.990	21.990	12,548
2026-03-11	21.780	22.200	21.490	22.030	22.030	10,713
2026-03-10	21.200	21.760	21.130	21.760	21.760	9,735
2026-03-09	21.200	21.380	21.010	21.070	21.070	11,414
2026-03-06	21.140	21.140	21.140	21.140	21.140	9,687
2026-03-05	21.900	21.900	21.420	21.750	21.750	9,452
2026-03-04	21.300	21.860	21.090	21.790	21.790	10,940
2026-03-03	21.360	21.430	20.940	21.090	21.090	12,318
2026-03-02	21.000	21.870	21.000	21.430	21.430	15,688
2026-02-27	21.390	21.390	21.390	21.390	21.390	17,498
2026-02-26	21.580	22.110	21.500	21.890	21.890	13,007
2026-02-25	21.530	21.590	21.240	21.580	21.580	10,242
2026-02-24	20.860	21.450	20.860	21.280	21.280	9,394
2026-02-23	20.950	21.100	20.720	20.960	20.960	13,620
2026-02-20	20.650	20.650	20.650	20.650	20.650	11,416
2026-02-19	20.360	20.410	20.180	20.200	20.200	10,145
2026-02-18	20.360	20.500	20.060	20.190	20.190	9,007
2026-02-13	20.390	20.390	20.390	20.390	20.390	11,810
2026-02-12	20.570	20.650	20.020	20.060	20.060	12,077
2026-02-11	20.500	20.690	20.400	20.650	20.650	11,041
2026-02-10	20.150	20.410	20.150	20.330	20.330	9,341
2026-02-09	20.180	20.340	20.010	20.230	20.230	11,267
2026-02-06	20.100	20.100	20.100	20.100	20.100	15,499
2026-02-05	20.510	20.510	19.940	20.120	20.120	13,072
2026-02-04	21.350	21.350	20.250	20.320	20.320	23,355
2026-02-03	21.250	21.720	21.250	21.350	21.350	14,342
2026-02-02	21.260	21.390	20.910	21.350	21.350	16,411
2026-01-30	21.320	21.320	21.320	21.320	21.320	5,173
2026-01-29	21.990	21.990	21.460	21.460	21.460	11,791
2026-01-28	21.790	22.000	21.610	21.930	21.930	11,990
2026-01-27	21.810	22.200	21.810	21.970	21.970	13,395
2026-01-26	21.600	22.000	21.500	21.800	21.800	14,438
2026-01-23	21.640	21.640	21.640	21.640	21.640	12,550
2026-01-22	21.140	21.370	20.940	21.300	21.300	14,388
2026-01-21	20.700	21.310	20.690	21.160	21.160	15,086
2026-01-20	20.010	20.710	20.000	20.710	20.710	8,994
2026-01-19	20.140	20.200	20.010	20.170	20.170	8,357

← NewerPage 3 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.