O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

AGRO3 - BRASILAGRO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 22,48 22,35 -0,58% 22,26 22,59 22,38 22,35 22,36 670 232.764.100
20/1/2025 22,43 22,48 +0,22% 22,38 22,59 22,49 22,46 22,59 472 156.591.300
17/1/2025 22,07 22,43 +1,31% 22,07 22,62 22,45 22,42 22,43 1.043 420.995.400
16/1/2025 22,24 22,14 -0,40% 22,02 22,32 22,13 22,14 22,17 988 314.714.100
15/1/2025 22,30 22,23 -0,13% 22,00 22,42 22,22 22,22 22,39 1.397 485.298.200
14/1/2025 22,13 22,26 +0,59% 22,03 22,26 22,12 22,15 22,26 587 198.258.900
13/1/2025 22,18 22,13 -0,23% 22,06 22,32 22,19 22,13 22,21 1.060 376.049.900
10/1/2025 22,45 22,18 -0,54% 22,07 22,45 22,19 22,18 22,21 919 311.343.200
9/1/2025 22,47 22,30 -0,84% 22,29 22,49 22,38 22,30 22,43 559 154.925.400
8/1/2025 22,61 22,49 -0,88% 22,45 22,65 22,54 22,49 22,61 668 194.377.400
7/1/2025 22,88 22,69 -0,53% 22,62 23,08 22,76 22,69 22,78 927 296.114.100
6/1/2025 22,52 22,81 +2,61% 22,25 22,81 22,59 22,70 22,82 1.053 355.686.800
3/1/2025 22,27 22,23 -0,09% 22,04 22,35 22,13 22,10 22,23 2.815 1.046.050.600
2/1/2025 22,34 22,25 +0,59% 21,92 22,49 22,05 22,21 22,31 4.134 1.121.110.200
30/12/2024 22,34 22,12 -0,76% 22,00 22,50 22,12 22,12 22,21 1.980 657.320.000
27/12/2024 22,40 22,29 -1,20% 22,17 22,63 22,35 22,29 22,37 1.653 706.945.300
26/12/2024 22,56 22,56 +0,04% 22,35 22,70 22,52 22,55 22,67 1.315 431.672.900
23/12/2024 22,90 22,55 -1,53% 22,48 22,90 22,60 22,55 22,63 1.471 497.474.000
20/12/2024 22,82 22,90 +0,35% 22,60 23,10 22,90 22,90 22,98 813 361.432.500
19/12/2024 22,70 22,82 +0,53% 22,63 22,95 22,81 22,82 22,90 1.052 438.292.300
18/12/2024 23,10 22,70 -2,58% 22,52 23,33 22,76 22,70 22,72 2.156 998.171.000
17/12/2024 23,30 23,30 -0,81% 23,20 23,54 23,32 23,30 23,36 1.507 624.727.700
16/12/2024 23,38 23,49 +0,09% 23,33 23,65 23,47 23,40 23,49 1.072 455.472.100
13/12/2024 23,27 23,47 +0,86% 23,22 23,52 23,40 23,40 23,47 1.028 367.722.600
12/12/2024 23,69 23,27 -1,86% 23,05 23,70 23,34 23,27 23,32 1.417 487.165.900
11/12/2024 23,22 23,71 +1,54% 23,22 23,79 23,47 23,58 23,72 1.700 521.721.700
10/12/2024 23,20 23,35 +0,65% 23,20 23,50 23,34 23,33 23,36 1.218 454.578.600
9/12/2024 23,15 23,20 +0,65% 23,00 23,25 23,11 23,20 23,27 1.276 589.968.400
6/12/2024 23,31 23,05 -1,07% 23,02 23,46 23,11 23,05 23,20 1.110 459.806.500
5/12/2024 23,44 23,30 -0,60% 23,23 23,74 23,40 23,28 23,34 1.445 563.933.100
4/12/2024 23,24 23,44 +0,82% 23,24 23,62 23,42 23,37 23,44 1.385 489.607.600
3/12/2024 23,48 23,25 -1,06% 23,17 23,67 23,33 23,25 23,28 2.619 1.105.633.800
2/12/2024 23,63 23,50 -0,47% 23,40 23,80 23,57 23,46 23,51 2.407 1.115.765.300
29/11/2024 23,51 23,61 +0,38% 23,32 23,74 23,55 23,61 23,63 1.689 530.263.400
28/11/2024 23,61 23,52 -0,38% 23,31 23,68 23,52 23,51 23,57 1.299 509.831.600
27/11/2024 23,76 23,61 -0,59% 23,52 23,92 23,66 23,61 23,75 1.388 604.441.600
26/11/2024 23,92 23,75 -0,71% 23,74 24,13 23,90 23,75 23,86 1.291 495.274.200
25/11/2024 23,90 23,92 -0,33% 23,82 24,09 23,91 23,92 24,05 1.143 581.026.700
22/11/2024 23,80 24,00 +0,88% 23,67 24,00 23,75 23,91 24,00 1.068 622.966.700
21/11/2024 23,83 23,79 +0,13% 23,57 23,88 23,75 23,75 23,79 1.126 453.422.700
19/11/2024 24,06 23,76 -1,25% 23,68 24,06 23,81 23,75 23,82 1.721 580.587.700
18/11/2024 23,92 24,06 +0,59% 23,73 24,18 24,03 23,92 24,06 2.363 684.863.500
14/11/2024 23,60 23,92 +1,36% 23,42 24,08 23,89 23,92 23,96 1.517 512.540.200
13/11/2024 23,63 23,60 -0,13% 23,40 23,74 23,56 23,60 23,65 1.358 586.097.800
12/11/2024 23,59 23,63 0,00% 23,45 23,81 23,58 23,59 23,63 1.756 659.714.400
11/11/2024 23,95 23,63 -0,92% 23,53 23,95 23,63 23,63 23,65 1.335 471.705.000
8/11/2024 23,55 23,85 +1,06% 23,17 23,88 23,62 23,80 23,85 1.922 596.993.300
7/11/2024 24,59 23,60 -3,24% 23,55 25,33 24,31 23,60 23,68 3.566 1.478.274.300
6/11/2024 23,64 24,39 +2,69% 23,63 24,70 24,31 24,37 24,46 2.236 886.675.400
5/11/2024 23,70 23,75 +0,34% 23,64 24,03 23,77 23,74 23,75 1.174 385.222.300
4/11/2024 23,53 23,67 +0,72% 23,46 23,86 23,70 23,67 23,78 1.556 557.306.800
1/11/2024 23,55 23,50 -0,21% 23,34 23,69 23,54 23,50 23,56 1.723 751.703.900
31/10/2024 23,70 23,55 -0,67% 23,40 23,80 23,58 23,55 23,56 2.361 1.049.311.600
30/10/2024 23,58 23,71 +0,55% 23,58 23,74 23,66 23,64 23,71 951 386.735.900
29/10/2024 23,70 23,58 -0,17% 23,52 23,77 23,60 23,58 23,62 1.528 531.819.600
28/10/2024 23,51 23,62 +0,38% 23,51 23,73 23,62 23,62 23,63 1.291 476.095.800
25/10/2024 23,41 23,53 +0,47% 23,41 23,64 23,54 23,49 23,54 1.008 362.392.100
24/10/2024 23,08 23,42 +1,43% 22,97 23,42 23,22 23,41 23,43 1.840 807.767.800
23/10/2024 23,20 23,09 -7,08% 22,97 23,38 23,10 23,08 23,09 2.947 1.174.853.000
22/10/2024 24,89 24,85 +0,04% 24,55 24,91 24,73 24,78 24,86 1.493 635.566.800
21/10/2024 24,62 24,84 +0,89% 24,52 25,03 24,81 24,84 24,98 1.167 475.699.800
18/10/2024 24,44 24,62 +0,90% 24,43 24,75 24,50 24,62 24,63 1.469 553.165.200
17/10/2024 24,67 24,40 -1,05% 24,40 24,75 24,55 24,40 24,48 1.925 730.452.200
16/10/2024 24,74 24,66 0,00% 24,52 24,90 24,72 24,66 24,69 1.256 479.876.900
15/10/2024 25,15 24,66 -1,36% 24,66 25,15 24,82 24,66 24,70 1.355 530.777.800
14/10/2024 24,74 25,00 +1,05% 24,67 25,23 24,96 24,99 25,14 1.279 507.223.200
11/10/2024 24,74 24,74 +0,04% 24,62 24,85 24,71 24,65 24,76 866 356.830.500
10/10/2024 24,93 24,73 -0,68% 24,68 25,04 24,82 24,71 24,76 1.467 545.422.300
9/10/2024 25,02 24,90 -0,40% 24,90 25,25 25,00 24,90 24,96 1.435 582.753.200
8/10/2024 25,25 25,00 -0,60% 25,00 25,25 25,12 25,00 25,23 835 358.981.300
7/10/2024 25,49 25,15 0,00% 25,14 25,49 25,21 25,15 25,24 909 368.872.900
4/10/2024 25,16 25,15 -0,04% 25,00 25,21 25,11 25,12 25,15 931 356.095.400
3/10/2024 25,42 25,16 -1,56% 25,15 25,52 25,25 25,16 25,17 914 397.721.800
2/10/2024 25,28 25,56 +2,20% 25,28 25,60 25,47 25,44 25,57 1.016 447.916.500
1/10/2024 25,38 25,01 -0,79% 25,01 25,62 25,24 25,01 25,27 2.470 990.468.800
30/9/2024 25,42 25,21 -0,43% 25,20 25,57 25,31 25,21 25,40 1.553 711.087.400
26/9/2024 25,87 25,32 -1,97% 25,32 25,91 25,57 25,31 25,60 1.407 640.747.600
25/9/2024 25,84 25,83 +0,35% 25,70 26,35 25,94 25,72 25,84 791 434.758.100
24/9/2024 25,90 25,74 -0,35% 25,47 25,96 25,68 25,60 25,74 1.491 740.881.500
23/9/2024 24,97 25,83 +4,03% 24,96 26,00 25,65 25,71 25,83 2.492 972.994.900
20/9/2024 26,39 24,83 -5,95% 24,83 26,39 25,24 24,83 25,10 1.971 1.406.923.900
19/9/2024 26,81 26,40 -1,12% 25,91 26,82 26,34 26,10 26,40 1.719 999.103.700
18/9/2024 26,93 26,70 -0,45% 26,60 27,10 26,86 26,61 26,70 1.572 652.029.900
17/9/2024 26,81 26,82 +0,11% 26,69 27,06 26,89 26,82 26,84 2.330 1.003.898.400
16/9/2024 26,75 26,79 +0,64% 26,75 27,12 26,91 26,77 26,89 1.291 724.039.900
13/9/2024 26,57 26,62 +0,64% 26,51 26,91 26,76 26,62 26,78 1.093 512.800.200
12/9/2024 26,30 26,45 +0,61% 26,17 26,57 26,43 26,45 26,54 1.255 504.091.000
11/9/2024 26,50 26,29 -0,04% 26,07 26,56 26,27 26,27 26,30 1.047 369.754.200
10/9/2024 26,19 26,30 +0,42% 25,99 26,45 26,25 26,24 26,32 1.501 736.373.500
9/9/2024 26,54 26,19 -1,32% 26,15 26,62 26,28 26,16 26,19 1.205 490.260.500
6/9/2024 26,70 26,54 +0,30% 26,51 26,83 26,63 26,53 26,54 1.526 544.330.500
5/9/2024 26,51 26,46 0,00% 26,46 26,84 26,64 26,46 26,55 1.567 690.981.100
4/9/2024 25,62 26,46 +3,64% 25,62 26,55 26,29 26,44 26,46 1.578 870.270.900
3/9/2024 25,81 25,53 -0,82% 25,49 25,92 25,66 25,51 25,60 1.598 635.508.200
2/9/2024 25,28 25,74 -0,66% 24,98 25,74 25,38 25,74 25,75 2.128 1.139.889.600
30/8/2024 25,69 25,91 +0,86% 25,52 25,97 25,85 25,89 25,91 1.686 860.564.000
29/8/2024 26,13 25,69 -1,68% 25,68 26,20 25,78 25,69 25,71 2.263 743.920.100
28/8/2024 26,00 26,13 +0,50% 25,83 26,18 26,04 26,04 26,14 1.266 532.081.800
27/8/2024 26,04 26,00 +0,58% 25,82 26,16 26,00 26,00 26,12 1.327 573.427.400
26/8/2024 25,81 25,85 -0,19% 25,80 26,03 25,91 25,85 25,96 956 357.105.900
23/8/2024 25,75 25,90 +0,58% 25,75 26,09 25,96 25,89 25,95 972 398.821.500
22/8/2024 26,25 25,75 -1,53% 25,54 26,25 25,78 25,64 25,76 1.414 569.905.000
21/8/2024 26,10 26,15 -0,04% 26,06 26,45 26,21 26,14 26,15 1.151 449.793.800
20/8/2024 26,29 26,16 +0,11% 25,93 26,31 26,14 26,16 26,28 1.344 573.653.600
19/8/2024 25,95 26,13 +0,69% 25,83 26,23 26,02 26,10 26,16 1.105 466.446.800
16/8/2024 26,15 25,95 -0,35% 25,81 26,15 25,94 25,85 25,95 966 419.486.900
15/8/2024 26,36 26,04 -1,18% 25,86 26,37 26,00 25,94 26,04 2.137 899.930.200
14/8/2024 26,05 26,35 +1,07% 25,95 26,35 26,17 26,09 26,35 1.424 604.610.400
13/8/2024 25,95 26,07 +0,46% 25,95 26,34 26,08 26,06 26,12 1.170 415.205.100
12/8/2024 26,12 25,95 -0,69% 25,95 26,29 26,08 25,95 26,07 995 406.333.500
9/8/2024 25,80 26,13 +1,28% 25,80 26,37 26,17 26,10 26,25 1.246 404.392.800
8/8/2024 25,65 25,80 +0,74% 25,63 25,95 25,79 25,77 25,80 900 291.969.800
7/8/2024 25,62 25,61 -0,35% 25,50 25,95 25,69 25,61 25,68 924 286.223.800
6/8/2024 25,99 25,70 -0,39% 25,66 25,99 25,76 25,70 25,71 1.739 565.902.500
5/8/2024 25,38 25,80 +0,58% 25,10 25,80 25,52 25,72 25,80 1.685 608.849.500
2/8/2024 26,62 25,65 -3,64% 25,65 26,62 26,00 25,65 25,79 1.308 497.195.900
1/8/2024 26,44 26,62 +1,02% 26,23 27,14 26,48 26,26 26,62 2.344 943.199.600
31/7/2024 26,18 26,35 +0,08% 26,13 26,54 26,32 26,35 26,38 1.132 533.345.800
30/7/2024 26,36 26,33 -0,11% 26,09 26,52 26,27 26,31 26,39 1.747 578.633.700
29/7/2024 26,87 26,36 -1,13% 26,36 26,87 26,53 26,36 26,44 957 332.504.300
26/7/2024 26,45 26,66 +0,72% 26,37 26,83 26,62 26,66 26,70 824 305.626.500
25/7/2024 26,88 26,47 -1,38% 26,41 26,88 26,61 26,47 26,62 1.327 521.629.400
24/7/2024 26,87 26,84 -0,41% 26,60 26,96 26,78 26,82 26,84 1.124 416.499.800
23/7/2024 27,33 26,95 -1,39% 26,80 27,33 26,97 26,88 26,95 1.009 494.721.100
22/7/2024 27,57 27,33 -1,94% 27,14 27,62 27,28 27,30 27,33 1.307 543.604.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.