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
07/05/2134,9034,9035,3835,4634,244.797948.90033.065.621
06/05/2135,1735,1736,1536,4834,585.6521.178.70041.375.252
05/05/2136,1336,1334,5036,1334,506.1381.178.70042.092.097
04/05/2134,2534,2534,9035,6034,246.2291.228.80042.858.303
03/05/2134,8534,8534,9835,5133,8310.0981.720.10060.091.686
30/04/2134,4534,4532,5634,7932,5611.0152.943.500100.464.396
29/04/2132,5232,5230,9932,6430,817.6561.448.60046.361.188
28/04/2130,7030,7029,6530,9729,653.719909.10027.715.609
27/04/2129,5329,5329,5030,2729,503.096656.30019.565.833
26/04/2129,4529,4530,3030,7729,364.370971.40029.078.319
23/04/2130,3030,3030,5931,0229,954.624910.90027.719.830
22/04/2130,3130,3129,8630,8329,1114.9554.771.700144.078.819
20/04/2129,8529,8529,7030,3428,828.8161.499.80044.906.597
19/04/2129,7029,7027,8930,2027,6112.3062.269.90066.112.620
16/04/2127,8927,8926,6027,8926,336.5661.516.00041.395.678
15/04/2126,5026,5025,7326,8725,508.1171.468.80038.738.745
14/04/2125,7025,7025,3225,9225,304.555794.90020.426.099
13/04/2125,2525,2525,8226,3024,963.993827.70021.202.388
12/04/2125,5525,5524,9526,2124,957.1021.432.00036.963.287
09/04/2124,9524,9524,2125,2024,194.334891.30022.143.846