Cotação atual, histórico e gráfico do papel: AGXY3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AGXY3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	2,12%	0,12	5,79	5,75	5,61	6,06	257K	309
25/08/2025	-2,74%	-0,16	5,67	5,82	5,64	5,99	168K	186
22/08/2025	-1,02%	-0,06	5,83	5,86	5,80	5,90	146K	127
21/08/2025	-0,17%	-0,01	5,89	5,92	5,82	5,92	79K	112
20/08/2025	-1,34%	-0,08	5,90	6,01	5,90	6,04	65K	104
19/08/2025	0,67%	0,04	5,98	5,92	5,92	6,15	107K	117
18/08/2025	-0,83%	-0,05	5,94	5,95	5,92	5,99	73K	116

15/08/2025	1,18%	0,07	5,99	5,99	5,90	6,08	71K	118
14/08/2025	-1,33%	-0,08	5,92	6,00	5,90	6,05	99K	126
13/08/2025	-0,17%	-0,01	6,00	5,99	5,99	6,07	77K	115
12/08/2025	-1,80%	-0,11	6,01	6,13	5,98	6,14	119K	159
11/08/2025	-0,16%	-0,01	6,12	6,10	5,98	6,14	122K	193
08/08/2025	1,83%	0,11	6,13	6,14	6,05	6,14	112K	132
07/08/2025	-2,11%	-0,13	6,02	6,03	6,01	6,15	93K	121
06/08/2025	0,33%	0,02	6,15	6,19	6,02	6,19	108K	142
05/08/2025	1,66%	0,10	6,13	6,10	6,02	6,15	88K	122
04/08/2025	-1,63%	-0,10	6,03	6,12	6,03	6,15	80K	119
01/08/2025	0,82%	0,05	6,13	6,09	6,05	6,13	89K	120
31/07/2025	-0,82%	-0,05	6,08	6,15	6,06	6,15	69K	92
30/07/2025	-2,70%	-0,17	6,13	6,13	6,12	6,40	135K	174
29/07/2025	3,11%	0,19	6,30	6,09	6,06	6,32	250K	327
28/07/2025	0,33%	0,02	6,11	6,12	6,06	6,24	81K	121
25/07/2025	-2,09%	-0,13	6,09	6,19	6,06	6,22	127K	145
24/07/2025	3,15%	0,19	6,22	6,09	6,06	6,30	91K	134
23/07/2025	-3,05%	-0,19	6,03	6,15	6,03	6,25	47K	77
22/07/2025	2,13%	0,13	6,22	6,03	6,02	6,23	117K	129
21/07/2025	1,00%	0,06	6,09	6,05	6,03	6,38	123K	142
18/07/2025	0,33%	0,02	6,03	6,02	6,01	6,15	84K	128
17/07/2025	-0,99%	-0,06	6,01	6,09	6,00	6,12	126K	116
16/07/2025	0,50%	0,03	6,07	6,06	6,05	6,13	67K	80
15/07/2025	1,00%	0,06	6,04	6,05	5,99	6,16	77K	113
14/07/2025	-0,33%	-0,02	5,98	6,12	5,97	6,22	76K	89
11/07/2025	0,17%	0,01	6,00	6,18	6,00	6,18	96K	127
10/07/2025	-1,48%	-0,09	5,99	5,97	5,97	6,14	83K	115
09/07/2025	1,33%	0,08	6,08	6,04	5,97	6,10	62K	94
08/07/2025	0,00%	0,00	6,00	6,00	5,99	6,09	62K	86
07/07/2025	-0,17%	-0,01	6,00	6,02	5,98	6,10	74K	112
04/07/2025	0,33%	0,02	6,01	6,00	6,00	6,08	44K	71
03/07/2025	0,00%	0,00	5,99	6,00	5,99	6,13	86K	132
02/07/2025	0,34%	0,02	5,99	6,00	5,99	6,07	95K	119
01/07/2025	-1,97%	-0,12	5,97	6,02	5,97	6,15	107K	151
27/06/2025	0,33%	0,02	6,09	6,00	6,00	6,29	98K	125
26/06/2025	1,68%	0,10	6,07	6,00	5,97	6,07	73K	119
25/06/2025	-1,32%	-0,08	5,97	6,02	5,92	6,10	79K	121
24/06/2025	0,17%	0,01	6,05	6,04	6,04	6,17	70K	113
23/06/2025	-0,49%	-0,03	6,04	6,06	6,01	6,21	102K	136
20/06/2025	0,66%	0,04	6,07	6,07	6,02	6,18	83K	133
18/06/2025	-0,82%	-0,05	6,03	6,11	6,00	6,21	95K	138
17/06/2025	1,33%	0,08	6,08	6,02	6,02	6,21	112K	147
16/06/2025	-7,83%	-0,51	6,00	6,44	6,00	6,58	688K	792
13/06/2025	-0,46%	-0,03	6,51	6,58	6,31	6,68	127K	155
12/06/2025	-0,46%	-0,03	6,54	6,48	6,47	6,64	72K	110
11/06/2025	-0,15%	-0,01	6,57	6,45	6,42	6,68	139K	160
10/06/2025	4,61%	0,29	6,58	6,33	6,33	6,69	215K	178
09/06/2025	-1,56%	-0,10	6,29	6,30	6,26	6,83	239K	270
06/06/2025	2,57%	0,16	6,39	6,23	6,21	6,53	194K	203
05/06/2025	-0,64%	-0,04	6,23	6,27	6,21	6,44	103K	138
04/06/2025	-0,32%	-0,02	6,27	6,29	6,27	6,41	91K	121
03/06/2025	-2,93%	-0,19	6,29	6,37	6,29	6,56	91K	127
02/06/2025	2,21%	0,14	6,48	6,39	6,28	6,70	145K	179
30/05/2025	-2,61%	-0,17	6,34	6,66	6,30	6,90	115K	119
29/05/2025	-5,38%	-0,37	6,51	6,81	6,50	6,85	150K	154
28/05/2025	-1,57%	-0,11	6,88	6,88	6,88	7,04	87K	91
27/05/2025	-4,51%	-0,33	6,99	7,38	6,79	7,40	323K	224
26/05/2025	-13,88%	-1,18	7,32	8,40	7,16	8,40	418K	289
23/05/2025	46,05%	2,68	8,50	5,86	5,82	9,50	1M	556
22/05/2025	-0,51%	-0,03	5,82	5,85	5,82	5,90	77K	118
21/05/2025	-0,17%	-0,01	5,85	5,86	5,85	5,94	114K	129
20/05/2025	-0,85%	-0,05	5,86	5,95	5,86	5,95	73K	114
19/05/2025	-0,67%	-0,04	5,91	5,95	5,91	6,00	118K	136
16/05/2025	-0,83%	-0,05	5,95	6,02	5,95	6,15	117K	132
15/05/2025	-2,60%	-0,16	6,00	6,34	6,00	6,35	175K	147
14/05/2025	-4,50%	-0,29	6,16	6,47	6,16	6,70	230K	166
13/05/2025	-1,07%	-0,07	6,45	6,68	6,45	6,68	128K	111
12/05/2025	-1,95%	-0,13	6,52	6,68	6,52	6,80	181K	118
09/05/2025	-2,21%	-0,15	6,65	6,76	6,65	6,98	163K	145
08/05/2025	4,45%	0,29	6,80	6,51	6,45	6,98	283K	244
07/05/2025	7,25%	0,44	6,51	5,91	5,89	7,24	695K	548
06/05/2025	1.191,49%	5,60	6,07	6,00	5,40	6,92	2M	897
05/05/2025	-2,08%	-0,01	0,47	0,48	0,47	0,49	80K	219
02/05/2025	0,00%	0,00	0,48	0,49	0,48	0,50	89K	196
30/04/2025	-2,04%	-0,01	0,48	0,48	0,48	0,50	142K	213
29/04/2025	0,00%	0,00	0,49	0,49	0,48	0,50	103K	211
28/04/2025	0,00%	0,00	0,49	0,50	0,48	0,51	127K	246
25/04/2025	-2,00%	-0,01	0,49	0,50	0,49	0,51	56K	167
24/04/2025	-1,96%	-0,01	0,50	0,51	0,49	0,52	252K	268
23/04/2025	-1,92%	-0,01	0,51	0,52	0,51	0,52	360K	319
22/04/2025	-1,89%	-0,01	0,52	0,53	0,51	0,53	170K	233
17/04/2025	1,92%	0,01	0,53	0,52	0,51	0,54	154K	243
16/04/2025	0,00%	0,00	0,52	0,53	0,52	0,54	177K	165
15/04/2025	-1,89%	-0,01	0,52	0,53	0,51	0,54	181K	267
14/04/2025	0,00%	0,00	0,53	0,55	0,53	0,55	226K	232
11/04/2025	0,00%	0,00	0,53	0,54	0,53	0,56	192K	283
10/04/2025	0,00%	0,00	0,53	0,63	0,52	0,63	1M	813
09/04/2025	-1,85%	-0,01	0,53	0,56	0,53	0,61	808K	766
08/04/2025	1,89%	0,01	0,54	0,52	0,52	0,56	279K	303
07/04/2025	1,92%	0,01	0,53	0,51	0,50	0,53	208K	256
04/04/2025	-1,89%	-0,01	0,52	0,52	0,51	0,54	334K	376
03/04/2025	0,00%	0,00	0,53	0,53	0,51	0,54	194K	237
02/04/2025	-1,85%	-0,01	0,53	0,55	0,52	0,55	246K	274
01/04/2025	3,85%	0,02	0,54	0,55	0,53	0,65	1M	779
31/03/2025	0,00%	0,00	0,52	0,54	0,51	0,54	184K	248
28/03/2025	1,96%	0,01	0,52	0,52	0,50	0,53	139K	197
27/03/2025	0,00%	0,00	0,51	0,51	0,51	0,53	289K	223
26/03/2025	-1,92%	-0,01	0,51	0,53	0,51	0,53	99K	184
25/03/2025	0,00%	0,00	0,52	0,53	0,51	0,54	169K	223
24/03/2025	-3,70%	-0,02	0,52	0,55	0,51	0,56	381K	275
21/03/2025	0,00%	0,00	0,54	0,54	0,53	0,57	201K	546
20/03/2025	0,00%	0,00	0,54	0,55	0,54	0,56	65K	182
19/03/2025	-3,57%	-0,02	0,54	0,54	0,54	0,57	81K	198
18/03/2025	0,00%	0,00	0,56	0,58	0,54	0,61	352K	335
17/03/2025	9,80%	0,05	0,56	0,51	0,50	0,63	976K	646
14/03/2025	0,00%	0,00	0,51	0,51	0,50	0,52	78K	215
13/03/2025	-1,92%	-0,01	0,51	0,51	0,51	0,52	73K	148
12/03/2025	1,96%	0,01	0,52	0,51	0,50	0,52	35K	144
11/03/2025	0,00%	0,00	0,51	0,52	0,50	0,52	36K	194
10/03/2025	-3,77%	-0,02	0,51	0,52	0,51	0,54	140K	228
07/03/2025	6,00%	0,03	0,53	0,49	0,49	0,58	457K	442
06/03/2025	-3,85%	-0,02	0,50	0,52	0,49	0,53	199K	389
05/03/2025	-1,89%	-0,01	0,52	0,53	0,51	0,54	92K	231
28/02/2025	0,00%	0,00	0,53	0,54	0,53	0,55	81K	201
27/02/2025	-3,64%	-0,02	0,53	0,56	0,53	0,56	145K	258
26/02/2025	1,85%	0,01	0,55	0,54	0,54	0,57	163K	270
25/02/2025	1,89%	0,01	0,54	0,54	0,53	0,55	124K	241
24/02/2025	-3,64%	-0,02	0,53	0,55	0,53	0,57	190K	321
21/02/2025	-14,06%	-0,09	0,55	0,65	0,52	0,66	1M	947
20/02/2025	-1,54%	-0,01	0,64	0,65	0,64	0,66	53K	161
19/02/2025	-1,52%	-0,01	0,65	0,67	0,64	0,68	181K	228
18/02/2025	0,00%	0,00	0,66	0,67	0,66	0,68	351K	213
17/02/2025	-1,49%	-0,01	0,66	0,67	0,66	0,68	302K	222
14/02/2025	0,00%	0,00	0,67	0,67	0,66	0,68	273K	273
13/02/2025	-2,90%	-0,02	0,67	0,70	0,66	0,70	173K	227
12/02/2025	4,55%	0,03	0,69	0,66	0,66	0,70	304K	339
11/02/2025	-	-	0,66	0,65	0,65	0,75	564K	584

Date,Open,High,Low,Close,Volume
26-Aug-25,5.75,6.06,5.61,5.79,257381
25-Aug-25,5.82,5.99,5.64,5.67,167651
22-Aug-25,5.86,5.90,5.80,5.83,145741
21-Aug-25,5.92,5.92,5.82,5.89,78548
20-Aug-25,6.01,6.04,5.90,5.90,65343
19-Aug-25,5.92,6.15,5.92,5.98,107190
18-Aug-25,5.95,5.99,5.92,5.94,73206
15-Aug-25,5.99,6.08,5.90,5.99,71373
14-Aug-25,6.00,6.05,5.90,5.92,99354
13-Aug-25,5.99,6.07,5.99,6.00,76639
12-Aug-25,6.13,6.14,5.98,6.01,119328
11-Aug-25,6.10,6.14,5.98,6.12,121910
08-Aug-25,6.14,6.14,6.05,6.13,111797
07-Aug-25,6.03,6.15,6.01,6.02,93382
06-Aug-25,6.19,6.19,6.02,6.15,108357
05-Aug-25,6.10,6.15,6.02,6.13,87799
04-Aug-25,6.12,6.15,6.03,6.03,79617
01-Aug-25,6.09,6.13,6.05,6.13,88972
31-Jul-25,6.15,6.15,6.06,6.08,69022
30-Jul-25,6.13,6.40,6.12,6.13,134513
29-Jul-25,6.09,6.32,6.06,6.30,249709
28-Jul-25,6.12,6.24,6.06,6.11,81265
25-Jul-25,6.19,6.22,6.06,6.09,126722
24-Jul-25,6.09,6.30,6.06,6.22,90732
23-Jul-25,6.15,6.25,6.03,6.03,47380
22-Jul-25,6.03,6.23,6.02,6.22,117454
21-Jul-25,6.05,6.38,6.03,6.09,122832
18-Jul-25,6.02,6.15,6.01,6.03,83625
17-Jul-25,6.09,6.12,6.00,6.01,126223
16-Jul-25,6.06,6.13,6.05,6.07,66742
15-Jul-25,6.05,6.16,5.99,6.04,76790
14-Jul-25,6.12,6.22,5.97,5.98,76388
11-Jul-25,6.18,6.18,6.00,6.00,95501
10-Jul-25,5.97,6.14,5.97,5.99,83255
09-Jul-25,6.04,6.10,5.97,6.08,61848
08-Jul-25,6.00,6.09,5.99,6.00,61992
07-Jul-25,6.02,6.10,5.98,6.00,74095
04-Jul-25,6.00,6.08,6.00,6.01,43515
03-Jul-25,6.00,6.13,5.99,5.99,85659
02-Jul-25,6.00,6.07,5.99,5.99,95078
01-Jul-25,6.02,6.15,5.97,5.97,107493
27-Jun-25,6.00,6.29,6.00,6.09,98017
26-Jun-25,6.00,6.07,5.97,6.07,72849
25-Jun-25,6.02,6.10,5.92,5.97,79356
24-Jun-25,6.04,6.17,6.04,6.05,70399
23-Jun-25,6.06,6.21,6.01,6.04,102099
20-Jun-25,6.07,6.18,6.02,6.07,82624
18-Jun-25,6.11,6.21,6.00,6.03,94946
17-Jun-25,6.02,6.21,6.02,6.08,111816
16-Jun-25,6.44,6.58,6.00,6.00,687553
13-Jun-25,6.58,6.68,6.31,6.51,126908
12-Jun-25,6.48,6.64,6.47,6.54,72054
11-Jun-25,6.45,6.68,6.42,6.57,139013
10-Jun-25,6.33,6.69,6.33,6.58,215457
09-Jun-25,6.30,6.83,6.26,6.29,238886
06-Jun-25,6.23,6.53,6.21,6.39,194414
05-Jun-25,6.27,6.44,6.21,6.23,102971
04-Jun-25,6.29,6.41,6.27,6.27,90572
03-Jun-25,6.37,6.56,6.29,6.29,90932
02-Jun-25,6.39,6.70,6.28,6.48,144699
30-May-25,6.66,6.90,6.30,6.34,115227
29-May-25,6.81,6.85,6.50,6.51,149990
28-May-25,6.88,7.04,6.88,6.88,86739
27-May-25,7.38,7.40,6.79,6.99,323350
26-May-25,8.40,8.40,7.16,7.32,417903
23-May-25,5.86,9.50,5.82,8.50,1032796
22-May-25,5.85,5.90,5.82,5.82,76749
21-May-25,5.86,5.94,5.85,5.85,114045
20-May-25,5.95,5.95,5.86,5.86,73130
19-May-25,5.95,6.00,5.91,5.91,117531
16-May-25,6.02,6.15,5.95,5.95,116717
15-May-25,6.34,6.35,6.00,6.00,175445
14-May-25,6.47,6.70,6.16,6.16,229874
13-May-25,6.68,6.68,6.45,6.45,128426
12-May-25,6.68,6.80,6.52,6.52,181195
09-May-25,6.76,6.98,6.65,6.65,162691
08-May-25,6.51,6.98,6.45,6.80,282680
07-May-25,5.91,7.24,5.89,6.51,695182
06-May-25,6.00,6.92,5.40,6.07,1946141
05-May-25,0.48,0.49,0.47,0.47,80378
02-May-25,0.49,0.50,0.48,0.48,89326
30-Apr-25,0.48,0.50,0.48,0.48,142001
29-Apr-25,0.49,0.50,0.48,0.49,103222
28-Apr-25,0.50,0.51,0.48,0.49,126655
25-Apr-25,0.50,0.51,0.49,0.49,55531
24-Apr-25,0.51,0.52,0.49,0.50,252366
23-Apr-25,0.52,0.52,0.51,0.51,360021
22-Apr-25,0.53,0.53,0.51,0.52,169762
17-Apr-25,0.52,0.54,0.51,0.53,154491
16-Apr-25,0.53,0.54,0.52,0.52,176894
15-Apr-25,0.53,0.54,0.51,0.52,181024
14-Apr-25,0.55,0.55,0.53,0.53,225605
11-Apr-25,0.54,0.56,0.53,0.53,192159
10-Apr-25,0.63,0.63,0.52,0.53,1246359
09-Apr-25,0.56,0.61,0.53,0.53,807778
08-Apr-25,0.52,0.56,0.52,0.54,279286
07-Apr-25,0.51,0.53,0.50,0.53,208368
04-Apr-25,0.52,0.54,0.51,0.52,334437
03-Apr-25,0.53,0.54,0.51,0.53,194343
02-Apr-25,0.55,0.55,0.52,0.53,245674
01-Apr-25,0.55,0.65,0.53,0.54,1300598
31-Mar-25,0.54,0.54,0.51,0.52,183758
28-Mar-25,0.52,0.53,0.50,0.52,138682
27-Mar-25,0.51,0.53,0.51,0.51,288717
26-Mar-25,0.53,0.53,0.51,0.51,99207
25-Mar-25,0.53,0.54,0.51,0.52,168670
24-Mar-25,0.55,0.56,0.51,0.52,381171
21-Mar-25,0.54,0.57,0.53,0.54,201034
20-Mar-25,0.55,0.56,0.54,0.54,64990
19-Mar-25,0.54,0.57,0.54,0.54,81226
18-Mar-25,0.58,0.61,0.54,0.56,351551
17-Mar-25,0.51,0.63,0.50,0.56,975919
14-Mar-25,0.51,0.52,0.50,0.51,78000
13-Mar-25,0.51,0.52,0.51,0.51,72730
12-Mar-25,0.51,0.52,0.50,0.52,35380
11-Mar-25,0.52,0.52,0.50,0.51,35899
10-Mar-25,0.52,0.54,0.51,0.51,140016
07-Mar-25,0.49,0.58,0.49,0.53,456925
06-Mar-25,0.52,0.53,0.49,0.50,198571
05-Mar-25,0.53,0.54,0.51,0.52,92019
28-Feb-25,0.54,0.55,0.53,0.53,81084
27-Feb-25,0.56,0.56,0.53,0.53,145210
26-Feb-25,0.54,0.57,0.54,0.55,162826
25-Feb-25,0.54,0.55,0.53,0.54,124138
24-Feb-25,0.55,0.57,0.53,0.53,189576
21-Feb-25,0.65,0.66,0.52,0.55,1081407
20-Feb-25,0.65,0.66,0.64,0.64,52607
19-Feb-25,0.67,0.68,0.64,0.65,181450
18-Feb-25,0.67,0.68,0.66,0.66,351389
17-Feb-25,0.67,0.68,0.66,0.66,301769
14-Feb-25,0.67,0.68,0.66,0.67,273286
13-Feb-25,0.70,0.70,0.66,0.67,172519
12-Feb-25,0.66,0.70,0.66,0.69,304353
11-Feb-25,0.65,0.75,0.65,0.66,564060

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AGXY3