BiG | O banco que entende os seus valores.

AdecoAgro SA (AGRO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
24/03/2025	187.365	1,94%	10,825	10,82	11,06	11,04
21/03/2025	198.560	-0,60%	10,85	10,77	10,91	10,83
20/03/2025	160.666	0,55%	10,745	10,68	10,90	10,90
19/03/2025	112.602	0,42%	10,76	10,725	10,86	10,84
18/03/2025	234.395	1,70%	10,79	10,62	10,925	10,79
17/03/2025	464.489	-1,76%	10,97	10,53	10,995	10,61
14/03/2025	589.000	0,75%	11,415	10,64	11,60	10,80
13/03/2025	440.812	-0,46%	10,77	10,61	10,84	10,72
12/03/2025	270.957	-0,55%	10,74	10,59	10,845	10,77
11/03/2025	177.016	-0,18%	10,80	10,745	10,865	10,83
10/03/2025	296.643	-0,14%	10,77	10,74	10,94	10,85
07/03/2025	411.401	1,40%	10,76	10,68	10,98	10,85
06/03/2025	350.790	-1,02%	10,76	10,645	10,81	10,70
05/03/2025	197.883	1,12%	10,66	10,65	10,86	10,81
04/03/2025	342.571	-1,38%	10,815	10,69	10,87	10,69
03/03/2025	395.584	1,50%	10,72	10,71	10,885	10,84
28/02/2025	273.573	-0,56%	10,63	10,58	10,80	10,68
27/02/2025	309.622	0,66%	10,63	10,60	10,84	10,74
26/02/2025	420.450	-0,65%	10,65	10,56	10,78	10,67
25/02/2025	247.735	1,23%	10,80	10,632	10,88	10,74
24/02/2025	360.681	-1,71%	10,71	10,5725	10,785	10,61
21/02/2025	361.653	0,56%	10,71	10,68	10,85	10,795
20/02/2025	292.605	-0,09%	10,785	10,41	10,745	10,73
19/02/2025	302.612	-2,19%	10,785	10,5801	10,895	10,74
18/02/2025	1.637.801	12,16%	9,81	10,612	11,13	10,98
17/02/2025	88.245	0,00%	9,81	9,74	9,90	9,79
14/02/2025	226.302	-0,10%	9,62	9,7315	9,88	9,785
13/02/2025	236.891	1,34%	9,62	9,62	9,855	9,80
12/02/2025	145.734	-0,41%	9,69	9,62	9,81	9,67
11/02/2025	153.900	-0,41%	9,72	9,67	9,775	9,71
10/02/2025	185.653	1,04%	9,70	9,66	9,775	9,75
07/02/2025	156.892	-1,03%	9,80	9,59	9,745	9,65
06/02/2025	157.768	1,04%	9,69	9,645	9,7972	9,75
05/02/2025	170.212	-0,05%	9,55	9,46	9,70	9,65
04/02/2025	152.173	1,05%	9,445	9,33	9,675	9,64
03/02/2025	182.479	-1,95%	9,52	9,39	9,6786	9,54
31/01/2025	166.800	0,83%	9,65	9,63	9,79	9,73
30/01/2025	192.667	1,26%	9,65	9,56	9,71	9,65
29/01/2025	116.111	1,17%	9,415	9,361	9,58	9,53
28/01/2025	171.849	-0,74%	9,535	9,28	9,51	9,42
27/01/2025	183.894	0,32%	9,445	9,33	9,50	9,49
24/01/2025	186.860	-0,21%	9,50	9,4101	9,60	9,46
23/01/2025	196.673	0,64%	9,42	9,375	9,57	9,48
22/01/2025	252.601	-1,26%	9,49	9,37	9,60	9,42
21/01/2025	246.747	-1,24%	9,86	9,36	9,73	9,54
20/01/2025	137.973	0,00%	9,86	9,53	10,06	9,66
17/01/2025	317.565	-1,93%	9,86	9,53	10,05	9,66
16/01/2025	195.366	-2,19%	10,01	9,745	10,005	9,85
15/01/2025	110.053	1,62%	10,04	9,93	10,075	10,07
14/01/2025	215.317	0,00%	9,95	9,84	10,04	9,91
13/01/2025	142.897	0,81%	9,81	9,68	9,92	9,91
09/01/2025	206.579	-1,65%	9,69	9,4701	9,83	9,83
08/01/2025	206.578	0,41%	9,69	9,4701	9,77	9,55
07/01/2025	243.020	1,78%	9,635	9,59	9,8077	9,71
06/01/2025	253.845	0,11%	9,635	9,53	9,897	9,54
03/01/2025	175.715	-0,42%	9,60	9,425	9,6684	9,53
02/01/2025	207.322	1,49%	9,58	9,35	9,69	9,57
31/12/2024	0	0,96%	9,35	9,35	9,47	9,43
30/12/2024	364.652	-1,37%	9,39	9,215	9,49	9,43
27/12/2024	196.829	0,11%	9,42	9,3784	9,55	9,47
26/12/2024	162.507	-0,84%	9,60	9,455	9,62	9,46
24/12/2024	0	-1,04%	9,625	9,54	9,625	9,54
23/12/2024	299.933	0,21%	9,605	9,51	9,69	9,64
20/12/2024	217.887	-0,36%	9,84	9,565	9,83	9,62
19/12/2024	221.637	-0,62%	9,84	9,65	9,87	9,65
18/12/2024	0	-3,96%	10,07	9,695	10,1426	9,71
17/12/2024	315.265	-1,85%	10,38	10,035	10,32	10,11
16/12/2024	243.191	-1,25%	10,63	10,25	10,615	10,30
13/12/2024	238.331	-1,42%	10,92	10,345	10,67	10,43
12/12/2024	386.816	-3,03%	10,92	10,525	11,00	10,58
11/12/2024	260.054	0,55%	10,92	10,79	11,05	10,91
10/12/2024	236.594	0,19%	10,82	10,74	10,95	10,85
09/12/2024	174.249	3,24%	10,585	10,514	10,93	10,83
06/12/2024	217.921	-2,51%	10,76	10,49	10,76	10,49
05/12/2024	228.701	1,03%	10,85	10,635	10,91	10,76
04/12/2024	181.158	-2,65%	10,85	10,64	10,915	10,65
03/12/2024	236.024	1,20%	10,83	10,83	11,00	10,94
02/12/2024	275.186	-0,92%	10,90	10,725	11,00	10,80
29/11/2024	122.277	1,69%	10,78	10,67	11,10	10,90
28/11/2024	163.662	-3,30%	10,97	10,56	10,98	10,75
27/11/2024	157.941	-1,56%	11,00	10,56	11,07	10,56
26/11/2024	242.995	-1,09%	11,12	10,83	11,23	10,92
25/11/2024	248.451	-0,72%	11,16	10,98	11,23	11,04
22/11/2024	163.683	0,45%	11,05	10,84	11,26	11,12
21/11/2024	154.047	0,45%	10,92	10,82	11,255	11,07
20/11/2024	148.411	0,36%	11,28	10,76	11,26	11,02
19/11/2024	225.811	-3,18%	11,45	10,87	11,64	10,98
18/11/2024	377.210	-0,26%	11,38	11,29	11,57	11,34
15/11/2024	480.657	5,77%	11,20	10,395	11,38	11,37
14/11/2024	616.622	-4,36%	11,30	10,395	11,40	10,75
13/11/2024	274.227	-0,71%	11,09	11,09	11,40	11,24
12/11/2024	257.426	1,47%	11,55	11,10	11,52	11,32
11/11/2024	228.927	-1,39%	11,51	11,156	11,55	11,156
08/11/2024	189.479	-0,09%	11,59	11,44	11,665	11,49
07/11/2024	303.219	-0,78%	11,45	11,355	11,6513	11,50
06/11/2024	162.737	2,03%	11,395	11,25	11,60	11,59
05/11/2024	139.362	%	11,395	11,34	11,53	11,26
04/11/2024	136.129	%	11,38	11,34	11,53	11,46
01/11/2024	349.756	%	11,62	11,225	11,65	11,31
31/10/2024	189.325	%	11,49	11,425	11,575	11,505