AGRO3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 22.590 | 22.830 | 22.530 | 22.620 | 22.620 | 7,599 |
| 2025-01-27 | 22.210 | 22.800 | 22.110 | 22.490 | 22.490 | 11,043 |
| 2025-01-24 | 22.270 | 22.270 | 22.270 | 22.270 | 22.270 | 8,569 |
| 2025-01-23 | 22.520 | 22.700 | 22.000 | 22.010 | 22.010 | 11,643 |
| 2025-01-22 | 22.310 | 22.530 | 22.200 | 22.450 | 22.450 | 8,389 |
| 2025-01-21 | 22.470 | 22.600 | 22.270 | 22.310 | 22.310 | 9,621 |
| 2025-01-20 | 22.370 | 22.610 | 22.370 | 22.480 | 22.480 | 8,523 |
| 2025-01-17 | 22.370 | 22.370 | 22.370 | 22.370 | 22.370 | 9,125 |
| 2025-01-16 | 22.420 | 22.420 | 22.070 | 22.200 | 22.200 | 9,048 |
| 2025-01-15 | 22.300 | 22.480 | 22.080 | 22.430 | 22.430 | 10,783 |
| 2025-01-14 | 22.240 | 22.250 | 22.020 | 22.240 | 22.240 | 7,684 |
| 2025-01-13 | 22.200 | 22.350 | 22.100 | 22.150 | 22.150 | 8,954 |
| 2025-01-10 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 11,250 |
| 2025-01-09 | 22.490 | 22.490 | 22.310 | 22.490 | 22.490 | 8,109 |
| 2025-01-08 | 22.690 | 22.690 | 22.450 | 22.650 | 22.650 | 9,086 |
| 2025-01-07 | 22.740 | 23.060 | 22.590 | 22.700 | 22.700 | 11,731 |
| 2025-01-06 | 22.340 | 22.760 | 22.260 | 22.600 | 22.600 | 11,879 |
| 2025-01-03 | 22.070 | 22.070 | 22.070 | 22.070 | 22.070 | 11,369 |
| 2025-01-02 | 22.270 | 22.580 | 21.910 | 22.090 | 22.090 | 17,921 |
| 2024-12-30 | 22.060 | 22.060 | 22.060 | 22.060 | 22.060 | 15,427 |
| 2024-12-27 | 22.280 | 22.280 | 22.280 | 22.280 | 22.280 | 14,807 |
| 2024-12-26 | 22.550 | 22.830 | 22.400 | 22.680 | 22.680 | 15,608 |
| 2024-12-23 | 22.520 | 22.520 | 22.520 | 22.520 | 22.520 | 17,856 |
| 2024-12-20 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 13,604 |
| 2024-12-19 | 22.720 | 22.960 | 22.620 | 22.820 | 22.820 | 13,138 |
| 2024-12-18 | 23.200 | 23.320 | 22.540 | 22.700 | 22.700 | 20,140 |
| 2024-12-17 | 23.350 | 23.560 | 23.210 | 23.210 | 23.210 | 12,478 |
| 2024-12-16 | 23.460 | 23.650 | 23.310 | 23.420 | 23.420 | 12,237 |
| 2024-12-13 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 9,015 |
| 2024-12-12 | 23.690 | 23.700 | 23.080 | 23.220 | 23.220 | 13,391 |
| 2024-12-11 | 23.200 | 23.800 | 23.200 | 23.610 | 23.610 | 13,308 |
| 2024-12-10 | 23.310 | 23.310 | 23.310 | 23.310 | 23.310 | 0 |
← NewerPage 8 of 8 · 452 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.