AGRO3 Geçmiş veriler - BrasilAgro Cia Brasileira de Propriedades Agricolas | Makkler

AGRO3 Geçmiş veriler - BrasilAgro Cia Brasileira de Propriedades Agricolas | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	BRL 17,72	+%1,03	BRL 17,61	BRL 17,82	BRL 17,51	246,80K
2026-09-30	BRL 17,54	-%0,45	BRL 17,62	BRL 17,83	BRL 17,54	245,10K
2026-09-29	BRL 17,62	-%1,01	BRL 17,80	BRL 17,83	BRL 17,42	361,40K
2026-09-28	BRL 17,80	-%1,77	BRL 18,12	BRL 18,12	BRL 17,66	258,40K
2026-09-25	BRL 18,12	-%0,44	BRL 18,23	BRL 18,34	BRL 18,07	121,50K
2026-09-24	BRL 18,20	-%0,55	BRL 18,36	BRL 18,37	BRL 18,10	192,70K
2026-09-23	BRL 18,30	-%0,54	BRL 18,38	BRL 18,71	BRL 18,26	215,10K
2026-09-22	BRL 18,40	+%0,82	BRL 18,24	BRL 18,47	BRL 18,10	134,90K
2026-09-21	BRL 18,25	+%0,94	BRL 18,08	BRL 18,33	BRL 18,01	445,40K
2026-09-18	BRL 18,08	-%1,31	BRL 18,39	BRL 18,40	BRL 18,08	323,00K
2026-09-17	BRL 18,32	%0,00	BRL 18,12	BRL 18,45	BRL 18,12	191,10K
2026-09-16	BRL 18,32	+%0,60	BRL 18,23	BRL 18,38	BRL 18,14	129,60K
2026-09-15	BRL 18,21	-%0,44	BRL 18,33	BRL 18,36	BRL 18,02	195,50K
2026-09-14	BRL 18,29	-%2,45	BRL 18,71	BRL 18,90	BRL 18,16	399,70K
2026-09-11	BRL 18,75	-%2,75	BRL 19,20	BRL 19,29	BRL 18,75	324,10K
2026-09-10	BRL 19,28	+%0,26	BRL 19,26	BRL 19,71	BRL 19,26	287,20K
2026-09-09	BRL 19,23	+%0,58	BRL 19,06	BRL 19,23	BRL 18,88	337,80K
2026-09-08	BRL 19,12	-%0,78	BRL 19,27	BRL 19,41	BRL 19,06	278,50K
2026-09-04	BRL 19,27	+%1,42	BRL 19,16	BRL 19,61	BRL 18,82	303,40K
2026-09-03	BRL 19,00	-%1,45	BRL 19,30	BRL 19,40	BRL 19,00	95,90K
2026-09-02	BRL 19,28	-%0,77	BRL 19,40	BRL 19,40	BRL 18,83	205,00K
2026-09-01	BRL 19,43	+%1,15	BRL 19,08	BRL 19,84	BRL 19,06	215,30K
2026-08-31	BRL 19,21	-%0,41	BRL 19,28	BRL 19,45	BRL 19,19	68,70K
2026-08-28	BRL 19,29	+%1,74	BRL 18,96	BRL 19,44	BRL 18,93	116,70K
2026-08-27	BRL 18,96	-%0,05	BRL 19,04	BRL 19,04	BRL 18,84	73,40K
2026-08-26	BRL 18,97	-%0,58	BRL 19,08	BRL 19,15	BRL 18,81	77,40K
2026-08-25	BRL 19,08	+%0,53	BRL 18,84	BRL 19,11	BRL 18,75	126,00K
2026-08-24	BRL 18,98	-%0,58	BRL 19,09	BRL 19,10	BRL 18,86	89,10K
2026-08-21	BRL 19,09	+%1,54	BRL 18,89	BRL 19,09	BRL 18,81	144,00K
2026-08-20	BRL 18,80	+%1,35	BRL 18,40	BRL 18,96	BRL 18,40	198,80K
2026-08-19	BRL 18,55	+%1,31	BRL 18,32	BRL 18,79	BRL 18,32	110,90K
2026-08-18	BRL 18,31	+%0,77	BRL 18,11	BRL 18,52	BRL 18,01	86,00K
2026-08-17	BRL 18,17	-%0,16	BRL 18,03	BRL 18,30	BRL 18,02	116,30K
2026-08-14	BRL 18,20	+%0,94	BRL 17,94	BRL 18,39	BRL 17,88	239,30K
2026-08-13	BRL 18,03	-%0,55	BRL 18,13	BRL 18,23	BRL 17,95	147,10K
2026-08-12	BRL 18,13	-%0,28	BRL 18,05	BRL 18,20	BRL 18,04	65,70K
2026-08-11	BRL 18,18	+%0,61	BRL 18,02	BRL 18,42	BRL 18,01	156,90K
2026-08-10	BRL 18,07	%0,00	BRL 18,01	BRL 18,20	BRL 18,01	57,70K
2026-08-07	BRL 18,07	-%0,61	BRL 18,18	BRL 18,24	BRL 18,00	101,60K
2026-08-06	BRL 18,18	-%0,60	BRL 18,25	BRL 18,32	BRL 18,16	69,90K
2026-08-05	BRL 18,29	-%1,30	BRL 18,53	BRL 18,60	BRL 18,18	163,70K
2026-08-04	BRL 18,53	-%1,23	BRL 18,81	BRL 18,82	BRL 18,49	67,30K
2026-08-03	BRL 18,76	-%1,47	BRL 19,04	BRL 19,07	BRL 18,53	122,60K
2026-07-31	BRL 19,04	-%0,21	BRL 18,81	BRL 19,05	BRL 18,81	57,60K
2026-07-30	BRL 19,08	+%0,42	BRL 18,91	BRL 19,10	BRL 18,90	99,50K
2026-07-29	BRL 19,00	+%0,05	BRL 18,99	BRL 19,03	BRL 18,86	91,10K
2026-07-28	BRL 18,99	-%0,73	BRL 19,30	BRL 19,35	BRL 18,91	77,80K
2026-07-27	BRL 19,13	+%0,68	BRL 18,77	BRL 19,20	BRL 18,49	70,10K
2026-07-24	BRL 19,00	-%0,52	BRL 19,10	BRL 19,12	BRL 18,92	46,90K
2026-07-23	BRL 19,10	-%1,04	BRL 19,20	BRL 19,26	BRL 18,88	117,60K
2026-07-22	BRL 19,30	+%0,16	BRL 19,27	BRL 19,49	BRL 19,01	95,40K
2026-07-21	BRL 19,27	-%1,83	BRL 19,59	BRL 19,65	BRL 18,98	143,60K
2026-07-20	BRL 19,63	+%1,08	BRL 19,24	BRL 19,72	BRL 19,20	158,20K
2026-07-17	BRL 19,42	+%0,05	BRL 19,11	BRL 19,42	BRL 19,11	66,00K
2026-07-16	BRL 19,41	+%2,21	BRL 18,99	BRL 19,41	BRL 18,99	107,60K
2026-07-15	BRL 18,99	-%0,52	BRL 19,10	BRL 19,10	BRL 18,92	64,10K
2026-07-14	BRL 19,09	-%0,26	BRL 18,87	BRL 19,14	BRL 18,87	97,10K
2026-07-13	BRL 19,14	+%0,68	BRL 18,91	BRL 19,20	BRL 18,82	137,80K
2026-07-10	BRL 19,01	+%1,44	BRL 18,74	BRL 19,09	BRL 18,74	97,30K
2026-07-09	BRL 18,74	+%0,92	BRL 18,55	BRL 18,79	BRL 18,55	65,50K
2026-07-08	BRL 18,57	+%0,54	BRL 18,34	BRL 18,60	BRL 18,25	78,70K
2026-07-07	BRL 18,47	+%0,16	BRL 18,36	BRL 18,63	BRL 18,24	80,10K
2026-07-06	BRL 18,44	+%0,22	BRL 18,40	BRL 18,49	BRL 18,28	80,80K
2026-07-03	BRL 18,40	+%0,38	BRL 18,33	BRL 18,48	BRL 18,31	27,30K
2026-07-02	BRL 18,33	+%0,94	BRL 18,20	BRL 18,55	BRL 18,20	132,20K
2026-07-01	BRL 18,16	-%0,33	BRL 18,10	BRL 18,33	BRL 18,08	96,80K
2026-06-30	BRL 18,22	-%0,11	BRL 18,15	BRL 18,26	BRL 17,96	149,80K
2026-06-29	BRL 18,24	+%0,39	BRL 18,05	BRL 18,45	BRL 18,05	125,20K
2026-06-26	BRL 18,17	+%1,11	BRL 17,97	BRL 18,24	BRL 17,96	83,30K
2026-06-25	BRL 17,97	+%0,06	BRL 17,96	BRL 18,01	BRL 17,90	106,00K
2026-06-24	BRL 17,96	-%0,22	BRL 18,01	BRL 18,11	BRL 17,86	214,30K
2026-06-23	BRL 18,00	-%1,15	BRL 18,26	BRL 18,27	BRL 18,00	135,50K
2026-06-22	BRL 18,21	-%0,33	BRL 18,30	BRL 18,50	BRL 18,20	116,80K
2026-06-19	BRL 18,27	+%1,22	BRL 18,06	BRL 18,27	BRL 18,05	110,00K
2026-06-18	BRL 18,05	-%3,22	BRL 18,64	BRL 18,64	BRL 18,05	149,50K
2026-06-17	BRL 18,65	-%0,27	BRL 18,72	BRL 18,72	BRL 18,22	216,20K
2026-06-16	BRL 18,70	-%0,37	BRL 18,61	BRL 18,75	BRL 18,58	73,40K
2026-06-15	BRL 18,77	-%0,21	BRL 18,81	BRL 18,88	BRL 18,64	112,00K
2026-06-12	BRL 18,81	-%0,16	BRL 18,89	BRL 18,89	BRL 18,73	105,00K
2026-06-11	BRL 18,84	-%0,32	BRL 18,82	BRL 18,93	BRL 18,65	83,00K
2026-06-10	BRL 18,90	+%0,69	BRL 18,77	BRL 18,97	BRL 18,77	86,50K
2026-06-09	BRL 18,77	+%0,64	BRL 18,60	BRL 18,86	BRL 18,60	119,60K
2026-06-08	BRL 18,65	-%0,21	BRL 18,69	BRL 18,78	BRL 18,60	137,30K
2026-06-05	BRL 18,69	+%1,03	BRL 18,69	BRL 18,77	BRL 18,47	111,60K
2026-06-03	BRL 18,50	-%2,27	BRL 18,87	BRL 18,88	BRL 18,50	146,40K
2026-06-02	BRL 18,93	-%0,99	BRL 19,02	BRL 19,05	BRL 18,77	96,70K
2026-06-01	BRL 19,12	+%1,81	BRL 18,78	BRL 19,22	BRL 18,64	144,40K
2026-05-29	BRL 18,78	-%0,11	BRL 18,80	BRL 18,88	BRL 18,70	94,90K
2026-05-28	BRL 18,80	-%0,27	BRL 18,90	BRL 18,93	BRL 18,80	66,40K
2026-05-27	BRL 18,85	-%0,79	BRL 19,05	BRL 19,25	BRL 18,83	134,70K