O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

AGRO3F - BRASILAGRO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 21,21 21,20 -0,09% 21,12 21,47 21,26 21,20 21,28 783 19.640.149
4/6/2025 21,63 21,22 -0,89% 21,21 21,70 21,38 21,21 21,22 954 23.155.491
3/6/2025 21,05 21,41 +1,47% 20,92 21,59 21,30 21,41 21,54 886 22.480.035
2/6/2025 21,29 21,10 -0,42% 20,90 21,45 21,12 21,02 21,10 1.527 31.210.261
30/5/2025 21,53 21,19 -1,44% 21,07 21,53 21,20 21,13 21,19 1.229 27.146.359
29/5/2025 21,35 21,50 +0,05% 21,25 21,63 21,39 21,41 21,50 836 20.378.084
28/5/2025 21,50 21,49 -0,14% 21,45 21,66 21,55 21,49 21,52 920 21.699.513
27/5/2025 21,60 21,52 -0,32% 21,49 21,78 21,61 21,52 21,78 780 20.640.795
26/5/2025 21,34 21,59 +1,22% 21,31 21,64 21,51 21,51 21,59 829 19.346.316
23/5/2025 20,99 21,33 +2,30% 20,84 21,40 21,15 21,33 21,38 910 22.429.484
22/5/2025 21,08 20,85 -0,71% 20,85 21,30 21,05 20,85 21,03 999 23.327.950
21/5/2025 21,30 21,00 -2,33% 21,00 21,40 21,14 21,00 21,16 1.096 25.000.326
20/5/2025 21,69 21,50 -0,51% 21,21 21,69 21,41 21,42 21,50 1.092 23.107.111
19/5/2025 21,20 21,61 +1,22% 21,14 21,73 21,48 21,60 21,61 1.087 29.526.426
16/5/2025 21,42 21,35 +0,14% 21,11 21,42 21,28 21,24 21,35 1.232 37.533.153
15/5/2025 20,92 21,32 +2,16% 20,87 21,46 21,24 21,32 21,33 1.299 30.390.530
14/5/2025 20,78 20,87 +0,58% 20,72 21,03 20,88 20,85 20,87 1.013 28.136.886
13/5/2025 20,46 20,75 +2,17% 20,21 20,75 20,57 20,74 20,75 1.077 26.778.831
12/5/2025 20,55 20,31 -0,20% 20,18 20,56 20,27 20,26 20,31 1.602 36.076.814
9/5/2025 20,45 20,35 +0,74% 20,08 20,57 20,25 20,35 20,48 1.911 40.050.290
8/5/2025 20,68 20,20 -1,70% 20,13 20,68 20,30 20,20 20,25 1.974 43.894.983
7/5/2025 21,16 20,55 -1,44% 20,47 21,16 20,65 20,51 20,55 1.774 41.433.575
6/5/2025 20,81 20,85 +0,72% 20,62 21,00 20,75 20,84 20,85 1.094 27.198.944
5/5/2025 20,95 20,70 -1,90% 20,65 21,09 20,81 20,70 20,75 1.926 45.015.942
2/5/2025 21,21 21,10 -1,17% 21,02 21,28 21,13 21,10 21,28 2.503 41.495.922
29/4/2025 21,48 21,35 -0,56% 21,32 21,87 21,57 21,35 21,47 985 24.640.489
28/4/2025 21,62 21,47 -0,92% 21,42 21,84 21,55 21,47 21,53 1.273 33.543.713
25/4/2025 21,97 21,67 -1,41% 21,50 22,10 21,75 21,67 21,83 1.260 30.284.001
24/4/2025 21,91 21,98 +1,24% 21,43 21,98 21,73 21,95 21,98 939 23.882.510
23/4/2025 21,55 21,71 +0,93% 21,55 21,98 21,75 21,65 21,71 868 23.437.995
22/4/2025 21,32 21,51 -2,67% 21,24 21,64 21,50 21,51 21,65 1.194 30.811.561
17/4/2025 22,18 22,10 +1,28% 21,83 22,18 21,98 22,01 22,10 781 20.047.973
16/4/2025 21,99 21,82 -1,18% 21,82 22,16 21,94 21,82 22,00 915 20.775.547
15/4/2025 22,38 22,08 -1,87% 21,97 22,45 22,13 22,08 22,14 980 21.233.274
14/4/2025 22,27 22,50 +1,90% 22,06 22,61 22,39 22,46 22,50 909 24.460.791
11/4/2025 21,54 22,08 +2,99% 21,33 22,08 21,59 21,99 22,08 838 22.568.433
10/4/2025 21,89 21,44 -2,15% 21,23 22,02 21,59 21,40 21,44 1.086 26.655.310
9/4/2025 21,30 21,91 +2,72% 21,21 21,99 21,59 21,84 21,91 1.059 34.742.310
8/4/2025 22,10 21,33 -2,69% 21,27 22,20 21,68 21,33 21,40 1.524 36.005.863
7/4/2025 22,38 21,92 -2,66% 21,92 22,43 22,16 21,91 21,94 1.414 39.104.299
4/4/2025 22,49 22,52 -0,49% 22,20 22,65 22,42 22,45 22,52 888 25.955.214
3/4/2025 22,35 22,63 -0,13% 22,20 22,80 22,63 22,58 22,63 785 26.590.860
2/4/2025 22,96 22,66 0,00% 22,36 22,96 22,60 22,40 22,66 843 22.701.443
1/4/2025 22,53 22,66 +0,27% 22,41 22,90 22,70 22,66 22,82 1.821 29.584.742
31/3/2025 22,01 22,60 +2,54% 22,01 22,71 22,42 22,60 22,63 1.008 29.632.803
28/3/2025 22,10 22,04 -0,05% 21,98 22,33 22,08 22,04 22,08 680 19.089.841
27/3/2025 22,00 22,05 +0,18% 21,97 22,29 22,14 22,05 22,14 623 18.376.122
26/3/2025 22,24 22,01 -0,68% 21,97 22,46 22,15 22,01 22,09 744 19.225.318
25/3/2025 22,16 22,16 +0,73% 22,05 22,41 22,24 22,16 22,30 721 21.561.575
24/3/2025 22,68 22,00 -0,32% 22,00 22,68 22,18 22,00 22,12 1.028 22.722.852
21/3/2025 22,00 22,07 +0,18% 21,90 22,39 22,05 22,07 22,18 1.032 26.514.983
20/3/2025 22,08 22,03 -0,23% 22,03 22,41 22,17 22,03 22,16 1.038 26.625.151
19/3/2025 22,08 22,08 +0,09% 21,99 22,26 22,11 22,08 22,28 798 19.675.638
18/3/2025 21,97 22,06 +0,05% 21,80 22,12 21,95 22,00 22,06 936 22.773.755
17/3/2025 21,56 22,05 +2,23% 21,37 22,05 21,75 21,98 22,05 1.205 27.430.319
14/3/2025 21,40 21,57 +1,27% 21,28 21,58 21,43 21,48 21,57 1.011 28.035.618
13/3/2025 21,49 21,30 0,00% 21,21 21,55 21,39 21,27 21,30 801 18.607.438
12/3/2025 21,17 21,30 +0,90% 21,14 21,45 21,31 21,30 21,43 745 19.684.492
11/3/2025 21,28 21,11 -0,42% 21,01 21,33 21,11 21,11 21,17 1.099 19.615.470
10/3/2025 21,31 21,20 -1,94% 21,20 21,52 21,34 21,20 21,23 1.250 31.951.199
7/3/2025 21,05 21,62 +3,25% 20,97 21,72 21,36 21,54 21,62 1.269 33.629.828
6/3/2025 20,63 20,94 +0,92% 20,60 21,34 21,06 20,94 21,26 1.531 38.774.532
5/3/2025 20,76 20,75 +0,92% 20,48 20,81 20,70 20,75 20,78 2.035 27.784.944
28/2/2025 19,99 20,56 +3,01% 19,92 20,56 20,19 20,11 20,56 1.227 31.538.453
27/2/2025 20,17 19,96 -1,43% 19,83 20,37 20,00 19,96 19,99 2.437 46.271.438
26/2/2025 20,40 20,25 -0,74% 20,14 20,60 20,34 20,22 20,25 1.316 27.819.192
25/2/2025 20,51 20,40 -0,63% 20,40 20,68 20,50 20,40 20,52 1.466 31.590.229
24/2/2025 20,99 20,53 -2,19% 20,53 20,99 20,77 20,53 20,65 1.966 35.766.227
21/2/2025 21,36 20,99 -0,76% 20,85 21,43 21,02 20,95 20,99 1.939 42.166.743
20/2/2025 21,56 21,15 -2,44% 21,14 21,66 21,32 21,15 21,23 2.009 38.464.045
19/2/2025 21,72 21,68 -0,55% 21,48 21,72 21,56 21,57 21,68 1.695 30.133.978
18/2/2025 21,91 21,80 -0,37% 21,65 21,97 21,77 21,72 21,80 1.311 31.130.267
17/2/2025 21,82 21,88 +0,18% 21,82 22,03 21,95 21,88 22,00 1.094 23.657.501
14/2/2025 21,81 21,84 +0,18% 21,73 21,97 21,82 21,84 21,99 1.162 27.096.357
13/2/2025 21,94 21,80 +0,18% 21,69 22,01 21,82 21,80 21,85 956 20.506.347
12/2/2025 22,05 21,76 -1,54% 21,76 22,12 21,93 21,76 21,91 1.307 26.021.155
11/2/2025 22,10 22,10 +0,55% 22,06 22,37 22,18 22,10 22,24 838 20.772.155
10/2/2025 22,08 21,98 -0,50% 21,90 22,57 22,13 21,98 22,19 1.418 30.240.154
7/2/2025 22,48 22,09 -2,90% 21,50 22,55 21,93 22,08 22,09 2.263 52.458.760
6/2/2025 22,59 22,75 +0,84% 22,46 22,75 22,57 22,64 22,75 932 21.063.757
5/2/2025 22,38 22,56 +0,94% 22,29 22,56 22,44 22,56 22,57 756 18.796.220
4/2/2025 22,45 22,35 0,00% 22,22 22,59 22,38 22,35 22,50 924 22.019.553
3/2/2025 22,67 22,35 -2,15% 22,35 23,10 22,51 22,35 22,47 2.708 37.220.716
31/1/2025 23,05 22,84 -0,31% 22,65 23,17 22,94 22,76 22,84 1.060 28.373.222
30/1/2025 22,46 22,91 +1,01% 22,46 23,09 22,83 22,91 23,00 961 28.036.554
29/1/2025 22,62 22,68 +0,27% 22,47 22,94 22,64 22,54 22,68 858 18.179.768
28/1/2025 22,59 22,62 +0,58% 22,53 22,83 22,66 22,62 22,83 660 17.225.112
27/1/2025 22,21 22,49 +0,99% 22,11 22,80 22,44 22,49 22,80 904 24.785.391
24/1/2025 22,10 22,27 +1,18% 22,02 22,33 22,19 22,16 22,27 716 19.224.743
23/1/2025 22,52 22,01 -1,96% 22,00 22,70 22,22 22,01 22,17 1.175 25.874.812
22/1/2025 22,31 22,45 +0,63% 22,20 22,53 22,34 22,30 22,45 812 18.741.138
21/1/2025 22,47 22,31 -0,76% 22,27 22,60 22,43 22,31 22,50 880 21.582.417
20/1/2025 22,37 22,48 +0,49% 22,37 22,61 22,50 22,48 22,55 822 19.177.033
17/1/2025 22,14 22,37 +0,77% 22,10 22,62 22,42 22,37 22,57 910 20.718.733
16/1/2025 22,42 22,20 -1,03% 22,07 22,42 22,17 22,20 22,22 906 20.067.606
15/1/2025 22,30 22,43 +0,85% 22,08 22,48 22,26 22,28 22,43 1.221 24.009.894
14/1/2025 22,24 22,24 +0,41% 22,02 22,25 22,13 22,14 22,24 829 17.009.852
13/1/2025 22,20 22,15 +0,23% 22,10 22,35 22,24 22,15 22,18 951 19.915.626
10/1/2025 22,40 22,10 -1,73% 22,09 22,49 22,19 22,10 22,30 1.114 24.972.254
9/1/2025 22,49 22,49 -0,71% 22,31 22,49 22,41 22,35 22,49 839 18.175.327
8/1/2025 22,69 22,65 -0,22% 22,45 22,69 22,58 22,60 22,65 954 20.516.567
7/1/2025 22,74 22,70 +0,44% 22,59 23,06 22,80 22,70 22,80 1.206 26.751.576
6/1/2025 22,34 22,60 +2,40% 22,26 22,76 22,55 22,60 22,76 1.152 26.789.205
3/1/2025 22,32 22,07 -0,09% 22,06 22,37 22,13 22,07 22,10 1.128 25.167.516
2/1/2025 22,27 22,09 +0,14% 21,91 22,58 22,06 22,09 22,59 1.958 39.535.243
30/12/2024 22,30 22,06 -0,99% 22,00 22,50 22,17 22,06 22,07 1.638 34.206.876
27/12/2024 22,56 22,28 -1,76% 22,20 22,75 22,40 22,28 22,33 1.564 33.167.782
26/12/2024 22,55 22,68 +0,71% 22,40 22,83 22,53 22,55 22,68 1.492 35.179.743
23/12/2024 22,90 22,52 -1,87% 22,50 22,90 22,66 22,52 22,73 1.884 40.467.422
20/12/2024 22,85 22,95 +0,57% 22,68 23,08 22,89 22,95 23,08 1.145 31.151.950
19/12/2024 22,72 22,82 +0,53% 22,62 22,96 22,81 22,82 22,90 1.160 29.975.677
18/12/2024 23,20 22,70 -2,20% 22,54 23,32 22,85 22,63 22,70 1.920 46.032.092
17/12/2024 23,35 23,21 -0,90% 23,21 23,56 23,36 23,21 23,30 1.024 29.158.056
16/12/2024 23,46 23,42 -0,34% 23,31 23,65 23,47 23,35 23,42 1.233 28.724.110
13/12/2024 23,27 23,50 +1,21% 23,22 23,54 23,42 23,44 23,50 883 21.114.011
12/12/2024 23,69 23,22 -1,65% 23,08 23,70 23,39 23,22 23,30 1.231 31.325.976
11/12/2024 23,20 23,61 +1,29% 23,20 23,80 23,42 23,61 23,80 1.172 31.175.585
10/12/2024 23,20 23,31 +0,65% 23,20 23,50 23,35 23,31 23,39 991 30.688.393
9/12/2024 23,06 23,16 +0,26% 23,02 23,31 23,12 23,16 23,32 1.307 32.877.432

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.