AGRO3 (BRASILAGRO ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
02/06/2020,0020,0020,0420,3019,84535107.6002.154.508
01/06/2020,0020,0019,6920,3519,52764174.6003.470.025
29/05/2019,9019,9020,3220,4019,8341874.5001.489.744
28/05/2020,4720,4720,1320,5320,0851282.6001.677.594
27/05/2020,0120,0120,1020,6919,93991186.6003.798.653
26/05/2020,0820,0820,0520,1919,561.428208.1004.132.897
25/05/2019,8619,8620,1520,2819,301.157189.8003.735.063
22/05/2019,5919,5919,6520,0419,50937134.1002.642.427
21/05/2019,8219,8220,9521,2019,821.109220.4004.482.098
20/05/2020,9420,9419,5620,9519,23911222.5004.557.285
19/05/2019,5619,5620,0720,2919,56844139.0002.755.737
18/05/2020,0520,0520,5320,9520,041.313217.7004.438.387
15/05/2020,4620,4620,0220,5919,63628127.2002.578.385
14/05/2020,0320,0320,1020,1719,111.295197.1003.900.406
13/05/2020,1020,1020,8020,8019,601.017145.0002.908.175
12/05/2020,4420,4420,8021,0920,011.428259.4005.343.358
11/05/2020,7020,7019,8920,8419,891.528273.3005.596.269
08/05/2019,8919,8921,5021,5019,361.767374.0007.573.430
07/05/2021,4721,4721,5022,6621,18828195.1004.210.063
06/05/2021,1021,1020,9821,4520,46496134.4002.819.050