AGRO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.400	20.400	20.400	20.400	20.400	8,528
2025-07-24	20.250	20.430	20.190	20.200	20.200	8,545
2025-07-23	20.330	20.510	20.260	20.490	20.490	7,658
2025-07-22	20.220	20.630	20.220	20.300	20.300	8,491
2025-07-21	20.430	20.480	20.150	20.360	20.360	12,049
2025-07-18	20.500	20.500	20.500	20.500	20.500	10,913
2025-07-17	20.930	20.950	20.640	20.800	20.800	9,874
2025-07-16	20.600	20.880	20.520	20.880	20.880	11,464
2025-07-15	20.630	20.800	20.500	20.640	20.640	11,778
2025-07-14	20.680	20.740	20.370	20.480	20.480	12,018
2025-07-11	20.800	20.800	20.800	20.800	20.800	9,350
2025-07-10	20.380	20.840	20.250	20.720	20.720	11,659
2025-07-09	20.520	20.800	20.430	20.460	20.460	9,554
2025-07-08	20.770	20.770	20.470	20.690	20.690	10,157
2025-07-07	20.850	20.860	20.450	20.590	20.590	14,319
2025-07-04	20.700	20.700	20.700	20.700	20.700	11,060
2025-07-03	20.220	20.460	20.130	20.430	20.430	10,089
2025-07-02	20.490	20.500	20.000	20.230	20.230	12,737
2025-07-01	20.220	20.340	19.890	20.220	20.220	15,397
2025-06-30	20.050	20.220	19.950	19.950	19.950	20,463
2025-06-27	20.080	20.080	20.080	20.080	20.080	9,219
2025-06-26	20.190	20.350	20.100	20.190	20.190	10,097
2025-06-25	20.100	20.230	20.050	20.120	20.120	10,316
2025-06-24	20.100	20.330	20.050	20.200	20.200	11,854
2025-06-23	20.550	20.560	20.010	20.050	20.050	15,526
2025-06-20	20.340	20.340	20.340	20.340	20.340	41,574
2025-06-18	20.540	20.540	20.540	20.540	20.540	16,502
2025-06-17	20.900	21.100	20.810	20.920	20.920	10,471
2025-06-16	20.850	21.070	20.850	20.900	20.900	10,441
2025-06-13	20.970	20.970	20.970	20.970	20.970	11,292
2025-06-12	21.080	21.080	20.830	20.880	20.880	9,882
2025-06-11	20.870	21.180	20.830	21.020	21.020	7,811
2025-06-10	20.980	21.210	20.840	21.020	21.020	8,869
2025-06-09	21.150	21.180	20.750	20.890	20.890	14,437
2025-06-06	21.200	21.200	21.200	21.200	21.200	9,702
2025-06-05	21.210	21.460	21.120	21.200	21.200	9,097
2025-06-04	21.630	21.700	21.210	21.220	21.220	10,726
2025-06-03	21.410	21.410	21.410	21.410	21.410	10,550
2025-06-02	21.100	21.100	21.100	21.100	21.100	14,651
2025-05-30	21.190	21.190	21.190	21.190	21.190	12,447
2025-05-29	21.500	21.500	21.500	21.500	21.500	9,421
2025-05-28	21.490	21.490	21.490	21.490	21.490	9,935
2025-05-27	21.520	21.520	21.520	21.520	21.520	9,518
2025-05-26	21.590	21.590	21.590	21.590	21.590	8,953
2025-05-23	21.330	21.330	21.330	21.330	21.330	10,600
2025-05-22	20.850	20.850	20.850	20.850	20.850	10,982
2025-05-21	21.000	21.000	21.000	21.000	21.000	11,727
2025-05-20	21.500	21.500	21.500	21.500	21.500	10,562
2025-05-19	21.610	21.610	21.610	21.610	21.610	13,666
2025-05-16	21.350	21.350	21.350	21.350	21.350	17,563
2025-05-15	21.320	21.320	21.320	21.320	21.320	13,893
2025-05-14	20.870	20.870	20.870	20.870	20.870	13,250
2025-05-13	20.750	20.750	20.750	20.750	20.750	12,956
2025-05-12	20.310	20.310	20.310	20.310	20.310	17,680
2025-05-09	20.350	20.350	20.350	20.350	20.350	0
2025-05-06	20.810	21.000	20.620	20.850	20.850	12,934
2025-05-05	20.700	20.700	20.700	20.700	20.700	21,539
2025-05-02	21.100	21.100	21.100	21.100	21.100	17,350
2025-04-30	21.310	21.310	21.310	21.310	21.310	14,764
2025-04-29	21.350	21.350	21.350	21.350	21.350	11,143

← NewerPage 6 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.