AGRO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	20.080	20.080	20.080	20.080	20.080	8,869
2025-10-16	20.110	20.150	20.070	20.080	20.080	7,668
2025-10-15	20.100	20.190	20.020	20.100	20.100	10,844
2025-10-14	20.120	20.220	20.100	20.120	20.120	8,802
2025-10-13	20.200	20.200	20.200	20.200	20.200	10,917
2025-10-10	20.290	20.290	20.290	20.290	20.290	9,178
2025-10-09	20.150	20.220	20.120	20.220	20.220	9,194
2025-10-08	20.240	20.240	20.240	20.240	20.240	11,004
2025-10-07	20.170	20.170	20.170	20.170	20.170	16,589
2025-10-06	20.260	20.260	20.260	20.260	20.260	13,741
2025-10-03	20.530	20.530	20.530	20.530	20.530	12,346
2025-10-02	20.400	20.400	20.400	20.400	20.400	8,687
2025-10-01	20.430	20.430	20.260	20.300	20.300	12,522
2025-09-30	20.230	20.230	20.230	20.230	20.230	13,476
2025-09-29	20.430	20.430	20.430	20.430	20.430	10,790
2025-09-26	20.420	20.420	20.420	20.420	20.420	10,454
2025-09-25	20.380	20.450	20.190	20.330	20.330	13,102
2025-09-24	20.360	21.120	20.340	20.470	20.470	14,378
2025-09-23	20.440	20.540	20.340	20.350	20.350	9,968
2025-09-22	20.410	20.410	20.410	20.410	20.410	13,339
2025-09-19	20.570	20.570	20.570	20.570	20.570	10,452
2025-09-18	20.630	20.750	20.370	20.420	20.420	11,696
2025-09-17	20.620	20.780	20.560	20.590	20.590	10,503
2025-09-16	20.750	20.750	20.500	20.600	20.600	11,614
2025-09-15	20.640	20.740	20.520	20.650	20.650	12,437
2025-09-12	20.670	20.670	20.670	20.670	20.670	10,913
2025-09-11	20.690	20.900	20.500	20.500	20.500	12,141
2025-09-10	20.540	20.770	20.450	20.770	20.770	8,687
2025-09-09	20.590	20.700	20.530	20.580	20.580	9,125
2025-09-08	20.870	20.910	20.500	20.620	20.620	12,827
2025-09-05	20.830	20.830	20.830	20.830	20.830	11,673
2025-09-04	20.700	21.210	20.420	21.060	21.060	14,319
2025-09-03	20.880	21.020	20.780	20.990	20.990	10,324
2025-09-02	20.990	21.070	20.740	20.800	20.800	11,457
2025-09-01	21.070	21.300	20.940	21.100	21.100	12,694
2025-08-29	21.040	21.040	21.040	21.040	21.040	11,766
2025-08-28	20.820	20.820	20.820	20.820	20.820	8,065
2025-08-27	20.690	20.860	20.560	20.680	20.680	8,985
2025-08-26	20.650	20.700	20.490	20.650	20.650	8,596
2025-08-25	20.650	20.800	20.520	20.710	20.710	10,067
2025-08-22	20.640	20.640	20.640	20.640	20.640	7,544
2025-08-21	20.320	20.500	20.240	20.330	20.330	7,755
2025-08-20	20.380	20.570	20.300	20.440	20.440	8,482
2025-08-19	20.150	20.360	20.150	20.300	20.300	9,086
2025-08-18	20.240	20.430	20.200	20.400	20.400	10,738
2025-08-15	20.150	20.420	20.150	20.240	20.240	7,389
2025-08-14	20.220	20.310	20.120	20.260	20.260	9,231
2025-08-13	20.450	20.500	20.170	20.230	20.230	9,113
2025-08-12	20.150	20.510	20.140	20.410	20.410	8,949
2025-08-11	20.290	20.340	20.150	20.150	20.150	11,880
2025-08-08	20.320	20.320	20.320	20.320	20.320	9,349
2025-08-07	20.430	20.430	20.430	20.430	20.430	9,226
2025-08-06	20.200	20.430	20.200	20.370	20.370	7,177
2025-08-05	20.350	20.510	20.250	20.350	20.350	8,540
2025-08-04	20.480	20.700	20.310	20.310	20.310	11,182
2025-08-01	20.550	20.550	20.550	20.550	20.550	10,640
2025-07-31	20.280	20.590	20.180	20.520	20.520	9,182
2025-07-30	20.400	20.400	20.400	20.400	20.400	7,868
2025-07-29	20.430	20.490	20.250	20.410	20.410	6,888
2025-07-28	20.270	20.420	20.150	20.290	20.290	16,215

← NewerPage 5 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.