AGRO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.300	20.300	20.300	20.300	20.300	9,164
2026-01-15	20.360	20.430	20.070	20.070	20.070	10,192
2026-01-14	20.090	20.470	19.960	20.360	20.360	8,961
2026-01-13	19.870	20.090	19.820	19.980	19.980	8,096
2026-01-12	20.150	20.250	19.920	20.150	20.150	9,480
2026-01-09	20.050	20.050	20.050	20.050	20.050	12,084
2026-01-08	19.630	20.080	19.570	20.080	20.080	10,618
2026-01-07	19.900	19.900	19.530	19.630	19.630	12,879
2026-01-06	19.790	19.980	19.750	19.900	19.900	11,382
2026-01-05	19.760	19.940	19.630	19.900	19.900	14,820
2026-01-02	19.710	19.710	19.710	19.710	19.710	12,908
2025-12-30	19.900	19.900	19.900	19.900	19.900	11,461
2025-12-29	20.060	20.060	19.890	20.000	20.000	11,264
2025-12-26	19.950	19.950	19.950	19.950	19.950	12,021
2025-12-23	20.130	20.130	20.130	20.130	20.130	10,560
2025-12-22	19.640	20.210	19.640	20.050	20.050	11,666
2025-12-19	19.920	19.920	19.920	19.920	19.920	12,090
2025-12-18	20.000	20.090	19.880	19.990	19.990	7,771
2025-12-17	20.140	20.220	19.910	20.140	20.140	9,160
2025-12-16	20.160	20.240	19.950	20.240	20.240	10,559
2025-12-15	20.450	20.450	19.950	20.140	20.140	11,824
2025-12-12	20.460	20.460	20.460	20.460	20.460	8,186
2025-12-11	20.360	20.490	20.240	20.300	20.300	7,892
2025-12-10	20.240	20.450	20.020	20.350	20.350	10,011
2025-12-09	20.220	20.280	19.830	20.200	20.200	12,205
2025-12-08	20.230	20.380	20.110	20.110	20.110	14,166
2025-12-05	19.810	19.810	19.810	19.810	19.810	15,608
2025-12-04	19.890	20.120	19.700	19.850	19.850	9,385
2025-12-03	19.650	20.070	19.520	19.900	19.900	12,698
2025-12-02	19.510	19.610	19.410	19.540	19.540	16,176
2025-12-01	19.920	19.930	19.400	19.550	19.550	18,620
2025-11-28	19.720	19.720	19.720	19.720	19.720	19,812
2025-11-27	19.330	19.780	19.160	19.690	19.690	10,299
2025-11-26	18.960	19.310	18.790	19.150	19.150	10,728
2025-11-25	18.890	18.990	18.730	18.770	18.770	11,940
2025-11-24	18.650	19.000	18.600	18.990	18.990	12,020
2025-11-21	18.660	18.660	18.660	18.660	18.660	21,655
2025-11-19	18.890	18.890	18.890	18.890	18.890	20,798
2025-11-18	19.380	19.380	19.110	19.110	19.110	14,770
2025-11-17	19.590	19.740	19.280	19.300	19.300	20,799
2025-11-14	19.740	19.740	19.740	19.740	19.740	13,676
2025-11-13	19.790	19.850	19.550	19.560	19.560	13,372
2025-11-12	19.930	20.000	19.700	19.790	19.790	12,078
2025-11-11	19.760	20.000	19.760	19.950	19.950	12,069
2025-11-10	19.900	19.990	19.690	19.850	19.850	13,950
2025-11-07	19.740	19.740	19.740	19.740	19.740	17,789
2025-11-06	20.310	20.400	19.920	19.960	19.960	12,237
2025-11-05	20.220	20.500	20.200	20.500	20.500	10,245
2025-11-04	20.050	20.350	20.010	20.350	20.350	10,573
2025-11-03	20.000	20.090	19.960	20.080	20.080	11,492
2025-10-31	20.110	20.110	20.110	20.110	20.110	8,814
2025-10-30	19.640	19.930	19.640	19.850	19.850	9,405
2025-10-29	19.690	19.790	19.630	19.700	19.700	7,793
2025-10-28	19.530	19.810	19.530	19.730	19.730	10,039
2025-10-27	19.680	19.800	19.540	19.560	19.560	12,136
2025-10-24	19.610	19.610	19.610	19.610	19.610	10,572
2025-10-23	19.800	19.980	19.350	19.480	19.480	18,971
2025-10-22	20.180	20.250	20.130	20.160	20.160	7,741
2025-10-21	20.140	20.290	20.140	20.290	20.290	7,574
2025-10-20	20.070	20.290	20.070	20.160	20.160	9,244

← NewerPage 4 of 4 · 240 trading days

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.