ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: AGCX11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: agcx11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/04/20190,65%8,001.235,501.227,481.227,481.238,95102K46
29/04/20190,12%1,501.227,501.226,531.220,031.230,00124K41
26/04/20190,49%6,001.226,001.221,001.221,001.232,1898K33
25/04/20190,08%1,011.220,001.218,991.215,001.220,00336K51
24/04/20190,09%1,091.218,991.217,901.217,001.218,9971K21
23/04/20190,30%3,621.217,901.210,001.209,501.219,14113K46
22/04/2019-0,40%-4,861.214,281.219,101.205,001.219,10243K75
18/04/20190,51%6,141.219,141.213,921.212,011.219,90100K32
17/04/20190,33%4,001.213,001.209,001.209,001.214,40129K36
16/04/20190,50%6,001.209,001.205,001.204,991.215,00192K43
15/04/2019-0,41%-5,001.203,001.209,961.202,011.210,99243K60
12/04/2019-0,30%-3,631.208,001.215,001.200,001.215,00261K60
11/04/20190,97%11,631.211,631.204,731.204,731.214,99108K38
10/04/20190,17%1,981.200,001.198,031.198,021.214,94123K49
09/04/20190,17%2,021.198,021.199,001.198,021.200,00109K26
08/04/20190,00%0,001.196,001.192,051.192,031.199,89114K30
05/04/20190,34%4,001.196,001.192,001.190,501.199,89150K31
04/04/20190,17%2,001.192,001.190,001.188,011.192,00205K41
03/04/2019-0,51%-6,051.190,001.197,001.190,001.198,00205K48
02/04/20190,86%10,251.196,051.186,001.186,001.200,00682K116
01/04/2019-0,60%-7,201.185,801.188,851.185,801.206,12440K102
29/03/20190,42%5,001.193,001.192,971.191,001.193,00126K36
28/03/2019-0,33%-3,971.188,001.192,981.188,001.193,00187K34
27/03/20190,67%7,971.191,971.186,991.182,001.193,00280K56
26/03/2019-0,02%-0,211.184,001.188,001.180,201.188,00135K50
25/03/2019-0,07%-0,791.184,211.185,011.180,001.187,47233K43
22/03/20190,08%1,001.185,001.185,001.182,501.192,50316K53
21/03/2019-0,42%-5,001.184,001.192,991.182,621.192,99171K53
20/03/20190,08%1,001.189,001.190,001.189,001.195,00318K64
19/03/20190,09%1,011.188,001.187,001.184,001.190,00236K39
18/03/20190,59%6,991.186,991.186,001.178,501.187,00272K63
15/03/20190,01%0,091.180,001.180,001.174,011.183,98297K102
14/03/20190,06%0,761.179,911.179,151.170,001.189,94387K137
13/03/2019-1,49%-17,851.179,151.195,001.178,801.197,001M561
12/03/20190,29%3,481.197,001.193,511.191,011.198,0098K29
11/03/20190,72%8,521.193,521.189,601.185,001.193,52215K50
08/03/20190,00%0,001.185,001.185,001.185,001.189,63117K23
07/03/2019-0,47%-5,581.185,001.178,111.178,111.186,96200K38
06/03/20190,47%5,611.190,581.184,971.168,101.190,67215K35
01/03/20191,37%15,971.184,971.169,991.169,991.188,97207K64
28/02/2019-0,68%-8,001.169,001.176,981.165,001.177,00187K48
27/02/20191,03%12,001.177,001.168,991.152,421.178,89182K39
26/02/20191,31%15,021.165,001.151,991.145,001.165,00167K42
25/02/2019-3,04%-36,021.149,981.189,981.101,561.189,98968K199
22/02/2019-0,17%-2,001.186,001.185,021.185,001.189,99349K49
21/02/20190,25%2,991.188,001.185,021.185,021.189,99245K38
20/02/20190,00%0,001.185,011.187,001.185,001.187,37250K49
19/02/20190,04%0,501.185,011.189,941.184,061.189,94196K30
18/02/20190,30%3,511.184,511.182,021.181,001.188,90252K52
15/02/2019-0,53%-6,251.181,001.188,981.181,001.194,801M68
14/02/2019-0,23%-2,751.187,251.190,001.186,001.191,222M105
13/02/2019-0,17%-2,001.190,001.190,011.189,731.190,01134K21
12/02/20190,17%2,001.192,001.190,001.189,751.192,00175K21
11/02/20190,00%0,001.190,001.194,981.189,511.197,00111K26
08/02/20190,00%-0,011.190,001.188,001.188,001.195,00139K47
07/02/20190,00%0,011.190,011.190,001.188,001.198,90357K45
06/02/2019-0,75%-9,001.190,001.192,601.185,111.198,95161K39
05/02/20190,89%10,521.199,001.188,241.182,611.199,90633K104
04/02/20190,49%5,831.188,481.182,011.182,011.189,90289K53
01/02/2019-0,62%-7,351.182,651.185,001.182,601.200,05192K53
31/01/20190,34%4,001.190,001.185,021.184,001.190,00286K70
30/01/2019-0,08%-1,001.186,001.189,991.182,311.189,99459K46
29/01/20190,17%2,001.187,001.188,981.184,511.189,01718K38
28/01/2019-0,01%-0,071.185,001.185,071.184,051.188,79217K38
24/01/20190,01%0,071.185,071.181,011.181,011.189,00440K41
23/01/2019-0,42%-5,001.185,001.190,001.180,001.195,00320K71
22/01/20190,08%0,991.190,001.190,191.188,041.195,00571K64
21/01/2019-0,50%-5,981.189,011.187,011.187,011.191,87118K23
18/01/20190,54%6,391.194,991.188,401.186,011.195,00815K55
17/01/20190,05%0,601.188,601.185,101.185,101.189,46153K36
16/01/20190,16%1,851.188,001.186,151.186,151.190,00254K57
15/01/2019-0,32%-3,851.186,151.189,991.186,151.190,00152K28
14/01/20190,08%1,011.190,001.187,001.182,531.190,00551K68
11/01/2019-0,42%-5,011.188,991.185,051.185,001.189,5585K22
10/01/20190,76%9,001.194,001.182,501.182,001.194,00341K44
09/01/20190,00%0,001.185,001.185,001.180,001.187,85999K96
08/01/20190,08%1,001.185,001.188,961.183,251.189,42766K64
07/01/2019-0,05%-0,651.184,001.184,651.183,001.189,94341K40
04/01/20190,22%2,651.184,651.188,001.182,011.192,00187K33
03/01/20190,00%-0,011.182,001.181,521.181,521.189,9990K29
02/01/2019-1,50%-17,981.182,011.191,001.180,001.197,99333K52
28/12/2018-0,66%-8,011.199,991.200,001.192,531.217,00115K34
27/12/20181,51%18,001.208,001.189,991.185,011.208,00223K44
26/12/20180,86%10,171.190,001.184,991.172,011.190,00178K55
21/12/20180,33%3,831.179,831.177,781.176,991.195,97118K48
20/12/20180,77%8,991.176,001.167,021.167,021.177,75136K27
19/12/2018-0,85%-9,981.167,011.176,991.167,011.176,99192K35
18/12/20180,60%6,991.176,991.171,991.171,991.180,00112K28
17/12/20180,09%1,021.170,001.168,981.163,701.176,00442K62
14/12/20180,26%2,981.168,981.163,011.163,011.168,9992K25
13/12/20180,00%0,001.166,001.163,011.162,001.168,95312K34
12/12/2018-0,17%-1,991.166,001.167,981.162,041.169,45181K30
11/12/20180,43%4,991.167,991.165,001.162,001.167,99206K24
10/12/2018-0,43%-5,001.163,001.167,991.158,221.167,99110K30
07/12/20180,69%8,001.168,001.165,991.154,001.168,00127K37
06/12/2018-0,73%-8,501.160,001.150,001.147,501.169,501M72
05/12/20180,64%7,391.168,501.160,001.160,001.169,5890K31
04/12/2018-0,33%-3,891.161,111.169,971.161,031.175,00421K59
03/12/2018-0,43%-5,001.165,001.165,001.157,211.168,43483K85
30/11/20180,86%9,971.170,001.160,001.160,001.170,00227K35
29/11/2018-0,39%-4,521.160,031.164,001.160,001.167,52164K31
28/11/20180,83%9,551.164,551.152,161.152,151.164,55212K47
27/11/2018-0,77%-9,001.155,001.163,981.150,001.174,99535K67
26/11/20180,34%4,001.164,001.159,991.155,001.164,00338K43
23/11/20180,41%4,701.160,001.162,881.157,101.163,97113K21
22/11/2018-0,41%-4,701.155,301.159,991.155,301.162,00320K29
21/11/20180,00%0,001.160,001.156,001.156,001.161,99108K34
19/11/20180,43%5,001.160,001.155,001.155,001.163,00276K41
16/11/20180,87%10,001.155,001.145,041.136,001.155,00385K63
14/11/20180,35%4,011.145,001.133,161.133,161.145,00151K42
13/11/20180,97%10,951.140,991.129,001.129,001.140,99125K28
12/11/2018-1,05%-11,961.130,041.125,001.125,001.142,01124K43
09/11/20181,78%19,991.142,001.120,001.115,001.142,01416K65
08/11/20180,63%7,011.122,011.113,031.113,031.135,00149K50
07/11/20180,91%10,011.115,001.107,891.107,501.115,00141K40
06/11/20180,31%3,461.104,991.100,781.091,001.104,99569K77
05/11/20180,97%10,531.101,531.091,011.091,001.101,53219K52
01/11/2018-0,82%-8,991.091,001.099,501.080,001.109,95137K64
31/10/20182,13%22,991.099,991.080,001.080,001.100,0091K38
30/10/20180,41%4,351.077,001.070,021.069,001.079,99196K39
29/10/2018-0,13%-1,351.072,651.074,001.067,401.074,0075K23
26/10/20180,81%8,651.074,001.067,001.065,451.075,00867K73
25/10/20180,98%10,351.065,351.060,001.060,001.065,9474K21
24/10/2018-1,12%-12,001.055,001.066,991.055,001.067,00821K98
23/10/20180,00%0,001.067,001.066,991.063,001.067,00146K39
22/10/20180,66%7,011.067,001.060,001.060,001.067,18153K35
19/10/20180,00%-0,011.059,991.060,001.058,001.063,00190K34
18/10/20180,00%0,011.060,001.059,991.059,991.069,99186K47
17/10/20180,01%0,101.059,991.050,101.050,101.060,00255K49
16/10/2018-0,01%-0,101.059,891.060,621.037,001.061,35253K67
15/10/20180,95%9,991.059,991.050,001.042,051.060,00746K152
11/10/20181,94%20,001.050,001.030,011.030,011.050,00256K56
10/10/20180,78%8,001.030,001.034,431.030,001.045,33476K70
09/10/2018--1.022,001.047,911.020,001.064,00568K135


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar