Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 19,24 | 19,57 | +1,50% | 19,20 | 19,73 | 19,45 | 19,51 | 19,57 | 636 | 19.436.373 |
| 17/7/2026 | 19,05 | 19,28 | +0,05% | 19,05 | 19,38 | 19,25 | 19,27 | 19,28 | 386 | 10.680.425 |
| 16/7/2026 | 18,95 | 19,27 | +1,64% | 18,95 | 19,28 | 19,18 | 19,17 | 19,27 | 488 | 12.343.783 |
| 15/7/2026 | 19,09 | 18,96 | -0,47% | 18,91 | 19,09 | 18,99 | 18,96 | 19,05 | 610 | 12.379.022 |
| 14/7/2026 | 19,00 | 19,05 | +0,53% | 18,90 | 19,14 | 19,01 | 19,02 | 19,05 | 651 | 13.258.758 |
| 13/7/2026 | 18,99 | 18,95 | -0,32% | 18,94 | 19,20 | 19,07 | 18,95 | 19,09 | 630 | 15.999.797 |
| 10/7/2026 | 18,74 | 19,01 | +1,44% | 18,74 | 19,10 | 18,94 | 19,01 | 19,09 | 539 | 14.001.769 |
| 9/7/2026 | 18,58 | 18,74 | +0,75% | 18,57 | 18,79 | 18,71 | 18,69 | 18,74 | 387 | 9.242.069 |
| 8/7/2026 | 18,47 | 18,60 | +0,87% | 18,37 | 18,62 | 18,53 | 18,53 | 18,60 | 613 | 11.584.524 |
| 7/7/2026 | 18,44 | 18,44 | +0,22% | 18,37 | 18,63 | 18,50 | 18,43 | 18,44 | 563 | 12.106.440 |
| 6/7/2026 | 18,40 | 18,40 | +0,22% | 18,28 | 18,46 | 18,36 | 18,40 | 18,46 | 655 | 16.902.658 |
| 3/7/2026 | 18,32 | 18,36 | -0,60% | 18,30 | 18,50 | 18,41 | 18,35 | 18,47 | 440 | 10.135.860 |
| 2/7/2026 | 18,38 | 18,47 | +0,38% | 18,16 | 18,56 | 18,40 | 18,35 | 18,47 | 770 | 25.265.965 |
| 1/7/2026 | 18,18 | 18,40 | +0,99% | 18,03 | 18,40 | 18,24 | 18,25 | 18,40 | 691 | 17.786.736 |
| 30/6/2026 | 18,10 | 18,22 | -0,44% | 17,95 | 18,28 | 18,15 | 18,11 | 18,22 | 713 | 20.874.499 |
| 29/6/2026 | 18,00 | 18,30 | +0,72% | 18,00 | 18,44 | 18,20 | 18,29 | 18,30 | 515 | 18.148.792 |
| 26/6/2026 | 17,97 | 18,17 | +1,51% | 17,94 | 18,24 | 18,14 | 18,17 | 18,24 | 501 | 13.055.848 |
| 25/6/2026 | 17,95 | 17,90 | -0,44% | 17,90 | 18,03 | 17,96 | 17,90 | 17,95 | 596 | 12.063.295 |
| 24/6/2026 | 18,01 | 17,98 | -0,28% | 17,87 | 18,11 | 17,98 | 17,98 | 17,99 | 972 | 19.006.436 |
| 23/6/2026 | 18,38 | 18,03 | -1,10% | 18,01 | 18,38 | 18,12 | 18,03 | 18,08 | 836 | 18.399.465 |
| 22/6/2026 | 18,30 | 18,23 | -0,60% | 18,21 | 18,50 | 18,30 | 18,23 | 18,30 | 664 | 14.568.795 |
| 19/6/2026 | 18,10 | 18,34 | +0,77% | 18,07 | 18,34 | 18,15 | 18,20 | 18,34 | 482 | 11.405.545 |
| 18/6/2026 | 18,64 | 18,20 | -0,22% | 18,13 | 18,64 | 18,34 | 18,20 | 18,33 | 774 | 15.348.416 |
| 17/6/2026 | 18,62 | 18,24 | -2,30% | 18,24 | 18,69 | 18,46 | 18,24 | 18,43 | 1.100 | 21.361.851 |
| 16/6/2026 | 18,72 | 18,67 | -0,32% | 18,59 | 18,75 | 18,67 | 18,66 | 18,67 | 584 | 11.557.103 |
| 15/6/2026 | 18,85 | 18,73 | -0,85% | 18,65 | 18,92 | 18,77 | 18,65 | 18,73 | 714 | 14.491.637 |
| 12/6/2026 | 18,90 | 18,89 | -0,05% | 18,72 | 18,90 | 18,80 | 18,77 | 18,89 | 427 | 10.379.812 |
| 11/6/2026 | 18,88 | 18,90 | -0,26% | 18,65 | 18,94 | 18,76 | 18,84 | 18,92 | 545 | 12.958.718 |
| 10/6/2026 | 18,77 | 18,95 | +1,28% | 18,75 | 18,97 | 18,90 | 18,86 | 18,95 | 511 | 12.169.855 |
| 9/6/2026 | 18,65 | 18,71 | +0,27% | 18,62 | 19,05 | 18,74 | 18,71 | 18,76 | 559 | 14.741.377 |
| 8/6/2026 | 18,70 | 18,66 | +0,21% | 18,62 | 18,80 | 18,69 | 18,66 | 18,71 | 673 | 14.086.643 |
| 5/6/2026 | 18,66 | 18,62 | +0,27% | 18,50 | 18,82 | 18,64 | 18,62 | 18,75 | 786 | 20.176.033 |
| 3/6/2026 | 18,84 | 18,57 | -1,80% | 18,56 | 18,85 | 18,67 | 18,57 | 18,60 | 878 | 21.940.918 |
| 2/6/2026 | 19,00 | 18,91 | +0,85% | 18,78 | 19,10 | 18,92 | 18,91 | 18,99 | 712 | 21.653.324 |
| 1/6/2026 | 18,94 | 18,75 | -0,37% | 18,65 | 19,10 | 18,77 | 18,75 | 18,79 | 1.062 | 20.603.412 |
| 29/5/2026 | 18,85 | 18,82 | -0,16% | 18,71 | 18,90 | 18,77 | 18,81 | 18,82 | 703 | 15.613.687 |
| 28/5/2026 | 18,85 | 18,85 | +0,11% | 18,80 | 18,98 | 18,86 | 18,85 | 18,90 | 475 | 10.759.899 |
| 27/5/2026 | 19,00 | 18,83 | -0,48% | 18,83 | 19,25 | 19,02 | 18,83 | 19,05 | 658 | 15.677.789 |
| 26/5/2026 | 18,93 | 18,92 | -0,11% | 18,76 | 19,00 | 18,87 | 18,91 | 18,92 | 519 | 14.110.684 |
| 25/5/2026 | 18,89 | 18,94 | +1,23% | 18,64 | 18,98 | 18,75 | 18,78 | 18,94 | 615 | 13.640.699 |
| 22/5/2026 | 18,78 | 18,71 | -0,27% | 18,62 | 18,93 | 18,71 | 18,71 | 18,90 | 622 | 14.988.668 |
| 21/5/2026 | 18,70 | 18,76 | +0,54% | 18,61 | 18,92 | 18,77 | 18,76 | 18,85 | 528 | 13.446.633 |
| 20/5/2026 | 18,60 | 18,66 | -0,11% | 18,55 | 18,88 | 18,71 | 18,65 | 18,88 | 701 | 15.964.289 |
| 19/5/2026 | 18,60 | 18,68 | +0,38% | 18,51 | 18,73 | 18,61 | 18,60 | 18,69 | 717 | 16.318.336 |
| 18/5/2026 | 18,85 | 18,61 | -1,59% | 18,55 | 18,91 | 18,67 | 18,61 | 18,69 | 1.139 | 23.742.228 |
| 15/5/2026 | 18,91 | 18,91 | -0,89% | 18,78 | 18,97 | 18,85 | 18,85 | 18,91 | 853 | 17.627.559 |
| 14/5/2026 | 18,77 | 19,08 | +1,22% | 18,75 | 19,08 | 18,93 | 18,95 | 19,08 | 693 | 15.824.780 |
| 13/5/2026 | 18,95 | 18,85 | -0,42% | 18,80 | 19,13 | 18,95 | 18,84 | 18,85 | 760 | 15.778.001 |
| 12/5/2026 | 19,20 | 18,93 | -0,84% | 18,82 | 19,22 | 18,98 | 18,93 | 19,06 | 817 | 22.428.853 |
| 11/5/2026 | 19,10 | 19,09 | -0,10% | 19,00 | 19,27 | 19,14 | 19,09 | 19,14 | 922 | 22.559.271 |
| 8/5/2026 | 19,34 | 19,11 | -0,68% | 18,99 | 19,38 | 19,13 | 19,10 | 19,11 | 876 | 22.432.561 |
| 7/5/2026 | 19,18 | 19,24 | +0,31% | 18,85 | 19,30 | 19,07 | 19,10 | 19,24 | 911 | 26.167.997 |
| 6/5/2026 | 19,44 | 19,18 | -0,57% | 19,00 | 19,44 | 19,13 | 19,06 | 19,18 | 823 | 17.699.251 |
| 5/5/2026 | 19,10 | 19,29 | +1,53% | 19,03 | 19,43 | 19,21 | 19,20 | 19,29 | 642 | 17.282.987 |
| 4/5/2026 | 18,90 | 19,00 | +1,66% | 18,70 | 19,25 | 19,09 | 19,00 | 19,14 | 1.055 | 27.762.799 |
| 30/4/2026 | 18,62 | 18,69 | +0,21% | 18,60 | 19,04 | 18,74 | 18,69 | 18,85 | 1.036 | 29.180.025 |
| 29/4/2026 | 18,82 | 18,65 | -1,37% | 18,62 | 19,00 | 18,75 | 18,65 | 18,70 | 1.219 | 27.580.602 |
| 28/4/2026 | 19,12 | 18,91 | -1,20% | 18,76 | 19,20 | 18,92 | 18,91 | 19,00 | 1.625 | 36.659.629 |
| 27/4/2026 | 19,74 | 19,14 | -3,19% | 19,14 | 19,96 | 19,57 | 19,14 | 19,29 | 1.740 | 42.139.972 |
| 24/4/2026 | 19,68 | 19,77 | +0,36% | 19,61 | 19,90 | 19,72 | 19,77 | 19,80 | 933 | 29.996.492 |
| 23/4/2026 | 19,82 | 19,70 | -0,51% | 19,68 | 19,96 | 19,77 | 19,70 | 19,88 | 1.173 | 37.140.867 |
| 22/4/2026 | 19,89 | 19,80 | -0,40% | 19,78 | 20,15 | 19,88 | 19,79 | 19,80 | 1.384 | 33.458.594 |
| 20/4/2026 | 20,14 | 19,88 | -2,07% | 19,88 | 20,35 | 20,02 | 19,88 | 19,90 | 1.658 | 32.817.759 |
| 17/4/2026 | 20,25 | 20,30 | +0,25% | 20,13 | 20,43 | 20,27 | 20,26 | 20,30 | 805 | 27.911.157 |
| 16/4/2026 | 20,54 | 20,25 | -0,93% | 20,21 | 20,57 | 20,34 | 20,22 | 20,25 | 863 | 22.249.973 |
| 15/4/2026 | 20,45 | 20,44 | 0,00% | 20,22 | 20,66 | 20,37 | 20,44 | 20,50 | 945 | 24.521.682 |
| 14/4/2026 | 20,80 | 20,44 | -1,78% | 20,43 | 20,80 | 20,60 | 20,44 | 20,50 | 898 | 23.608.374 |
| 13/4/2026 | 20,44 | 20,81 | +1,41% | 20,40 | 20,81 | 20,57 | 20,54 | 20,81 | 760 | 22.640.035 |
| 10/4/2026 | 21,04 | 20,52 | -2,70% | 20,41 | 21,10 | 20,66 | 20,52 | 20,64 | 1.003 | 25.660.742 |
| 9/4/2026 | 20,80 | 21,09 | +1,30% | 20,57 | 21,09 | 20,94 | 20,95 | 21,09 | 722 | 28.472.584 |
| 8/4/2026 | 20,43 | 20,82 | +2,46% | 20,36 | 20,89 | 20,73 | 20,76 | 20,82 | 940 | 30.029.481 |
| 7/4/2026 | 20,59 | 20,32 | -1,79% | 20,26 | 20,70 | 20,45 | 20,32 | 20,44 | 1.293 | 33.187.958 |
| 6/4/2026 | 20,59 | 20,69 | -0,81% | 20,42 | 21,00 | 20,75 | 20,69 | 20,72 | 905 | 29.200.542 |
| 2/4/2026 | 20,78 | 20,86 | -0,14% | 20,48 | 21,00 | 20,60 | 20,68 | 20,86 | 1.072 | 31.128.876 |
| 1/4/2026 | 21,37 | 20,89 | -2,38% | 20,70 | 21,44 | 20,92 | 20,89 | 20,94 | 1.257 | 39.584.998 |
| 31/3/2026 | 21,05 | 21,40 | +3,23% | 21,05 | 21,65 | 21,44 | 21,36 | 21,40 | 869 | 35.251.490 |
| 30/3/2026 | 20,51 | 20,73 | +0,24% | 20,51 | 21,40 | 21,04 | 20,73 | 20,80 | 1.012 | 38.551.730 |
| 27/3/2026 | 20,25 | 20,68 | +1,87% | 20,18 | 20,74 | 20,53 | 20,62 | 20,68 | 638 | 24.064.301 |
| 26/3/2026 | 20,46 | 20,30 | -1,46% | 20,20 | 20,70 | 20,47 | 20,30 | 20,47 | 966 | 32.051.151 |
| 25/3/2026 | 20,58 | 20,60 | +0,10% | 20,43 | 20,77 | 20,57 | 20,53 | 20,60 | 1.004 | 32.518.050 |
| 24/3/2026 | 20,87 | 20,58 | -1,29% | 20,30 | 20,91 | 20,59 | 20,58 | 20,74 | 1.026 | 34.387.292 |
| 23/3/2026 | 21,00 | 20,85 | -2,89% | 20,72 | 21,20 | 20,96 | 20,85 | 20,90 | 1.117 | 36.137.201 |
| 20/3/2026 | 21,85 | 21,47 | -0,88% | 21,25 | 21,89 | 21,46 | 21,34 | 21,47 | 1.203 | 40.621.112 |
| 19/3/2026 | 20,62 | 21,66 | +2,80% | 20,62 | 21,66 | 21,24 | 21,60 | 21,66 | 840 | 29.102.057 |
| 18/3/2026 | 22,27 | 21,07 | -5,68% | 21,07 | 22,45 | 21,76 | 21,07 | 21,34 | 1.041 | 34.641.870 |
| 17/3/2026 | 22,29 | 22,34 | +0,22% | 22,27 | 22,72 | 22,48 | 22,33 | 22,34 | 697 | 27.663.078 |
| 16/3/2026 | 22,30 | 22,29 | -0,04% | 22,00 | 22,71 | 22,45 | 22,26 | 22,29 | 925 | 38.032.900 |
| 13/3/2026 | 21,99 | 22,30 | +1,41% | 21,70 | 22,51 | 22,24 | 22,18 | 22,30 | 1.042 | 35.268.943 |
| 12/3/2026 | 21,82 | 21,99 | -0,18% | 21,52 | 22,02 | 21,79 | 21,93 | 21,99 | 744 | 27.482.335 |
| 11/3/2026 | 21,78 | 22,03 | +1,24% | 21,49 | 22,20 | 21,76 | 21,85 | 22,04 | 687 | 23.528.522 |
| 10/3/2026 | 21,20 | 21,76 | +3,27% | 21,13 | 21,76 | 21,51 | 21,63 | 21,76 | 689 | 21.728.176 |
| 9/3/2026 | 21,20 | 21,07 | -0,33% | 21,01 | 21,38 | 21,15 | 21,07 | 21,30 | 739 | 24.566.798 |
| 6/3/2026 | 21,54 | 21,14 | -2,80% | 21,08 | 21,73 | 21,31 | 21,14 | 21,27 | 853 | 20.647.273 |
| 5/3/2026 | 21,90 | 21,75 | -0,18% | 21,42 | 21,90 | 21,57 | 21,66 | 21,79 | 739 | 20.396.392 |
| 4/3/2026 | 21,30 | 21,79 | +3,32% | 21,09 | 21,86 | 21,56 | 21,70 | 21,84 | 793 | 23.587.554 |
| 3/3/2026 | 21,36 | 21,09 | -1,59% | 20,94 | 21,43 | 21,23 | 21,09 | 21,27 | 915 | 26.160.124 |
| 2/3/2026 | 21,00 | 21,43 | +0,19% | 21,00 | 21,87 | 21,52 | 21,43 | 21,55 | 1.116 | 33.773.297 |
| 27/2/2026 | 22,11 | 21,39 | -2,28% | 21,28 | 22,15 | 21,65 | 21,30 | 21,39 | 1.134 | 37.886.212 |
| 26/2/2026 | 21,58 | 21,89 | +1,44% | 21,50 | 22,11 | 21,82 | 21,89 | 22,04 | 932 | 28.387.797 |
| 25/2/2026 | 21,53 | 21,58 | +1,41% | 21,24 | 21,59 | 21,41 | 21,43 | 21,58 | 781 | 21.934.932 |
| 24/2/2026 | 20,86 | 21,28 | +1,53% | 20,86 | 21,45 | 21,14 | 21,27 | 21,33 | 725 | 19.862.418 |
| 23/2/2026 | 20,95 | 20,96 | +1,50% | 20,72 | 21,10 | 20,90 | 20,86 | 21,00 | 990 | 28.478.772 |
| 20/2/2026 | 20,26 | 20,65 | +2,23% | 20,15 | 20,87 | 20,47 | 20,55 | 20,68 | 926 | 23.586.526 |
| 19/2/2026 | 20,36 | 20,20 | +0,05% | 20,18 | 20,41 | 20,30 | 20,20 | 20,29 | 784 | 20.595.133 |
| 18/2/2026 | 20,36 | 20,19 | -0,98% | 20,06 | 20,50 | 20,27 | 20,19 | 20,31 | 757 | 18.257.914 |
| 13/2/2026 | 20,05 | 20,39 | -1,26% | 19,91 | 20,39 | 20,14 | 20,20 | 20,39 | 1.021 | 23.789.427 |
| 11/2/2026 | 20,50 | 20,65 | +1,57% | 20,40 | 20,69 | 20,53 | 20,52 | 20,65 | 763 | 22.667.517 |
| 10/2/2026 | 20,15 | 20,33 | +0,49% | 20,15 | 20,41 | 20,27 | 20,20 | 20,33 | 718 | 18.940.493 |
| 9/2/2026 | 20,18 | 20,23 | +0,65% | 20,01 | 20,34 | 20,17 | 20,23 | 20,28 | 874 | 22.731.212 |
| 6/2/2026 | 20,07 | 20,10 | -0,10% | 19,77 | 20,31 | 19,99 | 20,10 | 20,28 | 1.369 | 30.993.841 |
| 5/2/2026 | 20,51 | 20,12 | -0,98% | 19,94 | 20,51 | 20,14 | 19,96 | 20,12 | 1.268 | 26.331.918 |
| 4/2/2026 | 21,35 | 20,32 | -4,82% | 20,25 | 21,35 | 20,62 | 20,32 | 20,33 | 1.638 | 48.174.744 |
| 3/2/2026 | 21,25 | 21,35 | 0,00% | 21,25 | 21,72 | 21,50 | 21,35 | 21,56 | 927 | 30.842.967 |
| 2/2/2026 | 21,26 | 21,35 | +0,14% | 20,91 | 21,39 | 21,18 | 21,24 | 21,35 | 1.236 | 34.774.642 |
| 30/1/2026 | 21,43 | 21,32 | -0,65% | 20,79 | 21,57 | 21,22 | 21,32 | 21,50 | 1.036 | 27.029.944 |
| 29/1/2026 | 21,99 | 21,46 | -2,14% | 21,46 | 21,99 | 21,71 | 21,46 | 21,60 | 828 | 25.607.419 |
| 28/1/2026 | 21,79 | 21,93 | -0,18% | 21,61 | 22,00 | 21,81 | 21,79 | 21,93 | 960 | 26.155.508 |
| 27/1/2026 | 21,81 | 21,97 | +0,78% | 21,81 | 22,20 | 22,02 | 21,86 | 21,97 | 960 | 29.498.413 |
| 26/1/2026 | 21,60 | 21,80 | +0,74% | 21,50 | 22,00 | 21,74 | 21,80 | 21,94 | 1.062 | 31.400.295 |
| 23/1/2026 | 21,34 | 21,64 | +1,60% | 21,01 | 21,64 | 21,26 | 21,55 | 21,64 | 939 | 26.739.227 |
| 22/1/2026 | 21,14 | 21,30 | +0,66% | 20,94 | 21,37 | 21,17 | 21,15 | 21,30 | 914 | 30.466.303 |
| 21/1/2026 | 20,70 | 21,16 | +2,17% | 20,69 | 21,31 | 20,87 | 21,15 | 21,18 | 1.073 | 31.497.500 |