AGRO3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.470	21.470	21.470	21.470	21.470	15,172
2025-04-25	21.670	21.670	21.670	21.670	21.670	13,649
2025-04-24	21.910	21.980	21.430	21.980	21.980	10,747
2025-04-23	21.550	21.980	21.550	21.710	21.710	10,611
2025-04-22	21.510	21.510	21.510	21.510	21.510	14,302
2025-04-17	22.100	22.100	22.100	22.100	22.100	9,119
2025-04-16	21.820	21.820	21.820	21.820	21.820	9,391
2025-04-15	22.080	22.080	22.080	22.080	22.080	9,444
2025-04-14	22.500	22.500	22.500	22.500	22.500	10,907
2025-04-11	22.080	22.080	22.080	22.080	22.080	10,338
2025-04-10	21.440	21.440	21.440	21.440	21.440	12,268
2025-04-09	21.910	21.910	21.910	21.910	21.910	15,732
2025-04-08	21.330	21.330	21.330	21.330	21.330	16,463
2025-04-07	21.920	21.920	21.920	21.920	21.920	17,486
2025-04-04	22.520	22.520	22.520	22.520	22.520	11,499
2025-04-03	22.630	22.630	22.630	22.630	22.630	11,584
2025-04-02	22.660	22.660	22.660	22.660	22.660	9,955
2025-04-01	22.660	22.660	22.660	22.660	22.660	12,929
2025-03-31	22.600	22.600	22.600	22.600	22.600	13,024
2025-03-28	22.040	22.040	22.040	22.040	22.040	8,567
2025-03-27	22.050	22.050	22.050	22.050	22.050	8,223
2025-03-26	22.010	22.010	22.010	22.010	22.010	8,501
2025-03-25	22.160	22.160	22.160	22.160	22.160	9,632
2025-03-24	22.000	22.000	22.000	22.000	22.000	10,012
2025-03-21	22.070	22.070	22.070	22.070	22.070	11,446
2025-03-20	22.030	22.030	22.030	22.030	22.030	11,788
2025-03-19	22.080	22.080	22.080	22.080	22.080	8,846
2025-03-18	22.060	22.060	22.060	22.060	22.060	10,315
2025-03-17	22.050	22.050	22.050	22.050	22.050	12,451
2025-03-14	21.570	21.570	21.570	21.570	21.570	13,019
2025-03-13	21.300	21.300	21.300	21.300	21.300	8,654
2025-03-12	21.300	21.300	21.300	21.300	21.300	9,192
2025-03-11	21.110	21.110	21.110	21.110	21.110	9,289
2025-03-10	21.200	21.200	21.200	21.200	21.200	14,754
2025-03-07	21.620	21.620	21.620	21.620	21.620	15,738
2025-03-06	20.630	21.340	20.600	20.940	20.940	18,407
2025-03-05	20.760	20.810	20.480	20.750	20.750	13,422
2025-02-28	20.560	20.560	20.560	20.560	20.560	15,618
2025-02-27	20.170	20.370	19.830	19.960	19.960	23,130
2025-02-26	20.400	20.600	20.140	20.250	20.250	13,674
2025-02-25	20.510	20.680	20.400	20.400	20.400	15,408
2025-02-24	20.990	20.990	20.530	20.530	20.530	17,220
2025-02-21	20.990	20.990	20.990	20.990	20.990	19,998
2025-02-20	21.560	21.660	21.140	21.150	21.150	18,038
2025-02-19	21.720	21.720	21.480	21.680	21.680	13,972
2025-02-18	21.910	21.970	21.670	21.800	21.800	14,299
2025-02-17	21.820	22.030	21.820	21.880	21.880	10,777
2025-02-14	21.840	21.840	21.840	21.840	21.840	12,412
2025-02-13	21.940	22.010	21.690	21.800	21.800	9,395
2025-02-12	22.050	22.120	21.760	21.760	21.760	11,862
2025-02-11	22.100	22.370	22.060	22.100	22.100	9,362
2025-02-10	22.080	22.570	21.900	21.980	21.980	13,661
2025-02-07	22.090	22.090	22.090	22.090	22.090	23,876
2025-02-06	22.590	22.750	22.460	22.750	22.750	9,329
2025-02-05	22.380	22.560	22.290	22.560	22.560	8,373
2025-02-04	22.450	22.590	22.220	22.350	22.350	9,836
2025-02-03	22.670	23.100	22.350	22.350	22.350	16,534
2025-01-31	22.840	22.840	22.840	22.840	22.840	12,366
2025-01-30	22.460	23.090	22.460	22.910	22.910	12,277
2025-01-29	22.620	22.940	22.470	22.680	22.680	8,029

← NewerPage 7 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.