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
10/01/2025	-2,17%	-0,01	0,45	0,46	0,45	0,47	36K	186
09/01/2025	0,00%	0,00	0,46	0,46	0,45	0,47	36K	176
08/01/2025	0,00%	0,00	0,46	0,46	0,45	0,47	56K	203
07/01/2025	-2,13%	-0,01	0,46	0,47	0,45	0,48	121K	392
06/01/2025	-2,08%	-0,01	0,47	0,49	0,46	0,49	129K	310
03/01/2025	4,35%	0,02	0,48	0,46	0,46	0,49	117K	289
02/01/2025	2,22%	0,01	0,46	0,45	0,45	0,49	257K	398

30/12/2024	-2,17%	-0,01	0,45	0,46	0,44	0,47	127K	304
27/12/2024	0,00%	0,00	0,46	0,46	0,43	0,49	204K	350
26/12/2024	-4,17%	-0,02	0,46	0,49	0,46	0,49	63K	307
23/12/2024	4,35%	0,02	0,48	0,47	0,46	0,51	304K	459
20/12/2024	0,00%	0,00	0,46	0,46	0,44	0,49	231K	734
19/12/2024	-4,17%	-0,02	0,46	0,50	0,44	0,50	255K	583
18/12/2024	-4,00%	-0,02	0,48	0,51	0,45	0,60	882K	990
17/12/2024	25,00%	0,10	0,50	0,41	0,41	0,62	2M	1.970
16/12/2024	-28,57%	-0,16	0,40	0,57	0,40	0,58	1M	1.060
13/12/2024	-6,67%	-0,04	0,56	0,60	0,53	0,63	417K	591
12/12/2024	-10,45%	-0,07	0,60	0,67	0,57	0,67	282K	350
11/12/2024	-2,90%	-0,02	0,67	0,69	0,65	0,69	303K	340
10/12/2024	0,00%	0,00	0,69	0,71	0,68	0,73	289K	290
09/12/2024	-8,00%	-0,06	0,69	0,73	0,69	0,75	414K	399
06/12/2024	10,29%	0,07	0,75	0,69	0,67	0,80	2M	794
05/12/2024	-9,33%	-0,07	0,68	0,74	0,67	0,75	949K	622
04/12/2024	-5,06%	-0,04	0,75	0,77	0,75	0,81	1M	603
03/12/2024	2,60%	0,02	0,79	0,86	0,72	0,89	4M	1.546
02/12/2024	18,46%	0,12	0,77	0,65	0,57	0,97	6M	2.932
29/11/2024	-13,33%	-0,10	0,65	0,88	0,60	0,91	4M	1.974
28/11/2024	59,57%	0,28	0,75	0,48	0,47	1,04	11M	5.354
27/11/2024	20,51%	0,08	0,47	0,40	0,40	0,52	2M	1.403
26/11/2024	0,00%	0,00	0,39	0,40	0,39	0,41	73K	332
25/11/2024	0,00%	0,00	0,39	0,40	0,39	0,41	43K	389
22/11/2024	0,00%	0,00	0,39	0,41	0,39	0,41	57K	329
21/11/2024	-2,50%	-0,01	0,39	0,41	0,39	0,41	71K	412
19/11/2024	0,00%	0,00	0,40	0,41	0,39	0,41	37K	328
18/11/2024	0,00%	0,00	0,40	0,41	0,39	0,42	133K	317
14/11/2024	-2,44%	-0,01	0,40	0,43	0,40	0,43	87K	185
13/11/2024	0,00%	0,00	0,41	0,42	0,39	0,43	52K	185
12/11/2024	-4,65%	-0,02	0,41	0,43	0,40	0,43	46K	189
11/11/2024	2,38%	0,01	0,43	0,43	0,41	0,43	18K	161
08/11/2024	-4,55%	-0,02	0,42	0,44	0,42	0,45	44K	208
07/11/2024	4,76%	0,02	0,44	0,43	0,43	0,47	169K	322
06/11/2024	7,69%	0,03	0,42	0,39	0,39	0,42	75K	203
05/11/2024	0,00%	0,00	0,39	0,40	0,38	0,40	57K	156
04/11/2024	-2,50%	-0,01	0,39	0,40	0,38	0,40	48K	207
01/11/2024	2,56%	0,01	0,40	0,40	0,39	0,40	89K	190
31/10/2024	-4,88%	-0,02	0,39	0,40	0,39	0,41	38K	181
30/10/2024	2,50%	0,01	0,41	0,40	0,39	0,41	49K	182
29/10/2024	-2,44%	-0,01	0,40	0,42	0,39	0,43	100K	232
28/10/2024	-4,65%	-0,02	0,41	0,43	0,41	0,44	111K	212
25/10/2024	-2,27%	-0,01	0,43	0,45	0,41	0,45	125K	268
24/10/2024	-6,38%	-0,03	0,44	0,48	0,42	0,48	294K	342
23/10/2024	-4,08%	-0,02	0,47	0,50	0,46	0,51	155K	303
22/10/2024	-3,92%	-0,02	0,49	0,52	0,49	0,52	97K	220
21/10/2024	-3,77%	-0,02	0,51	0,52	0,50	0,53	136K	214
18/10/2024	1,92%	0,01	0,53	0,53	0,51	0,53	55K	190
17/10/2024	-1,89%	-0,01	0,52	0,53	0,52	0,54	71K	198
16/10/2024	0,00%	0,00	0,53	0,54	0,52	0,54	116K	171
15/10/2024	0,00%	0,00	0,53	0,52	0,52	0,54	66K	163
14/10/2024	0,00%	0,00	0,53	0,53	0,52	0,54	89K	190
11/10/2024	-1,85%	-0,01	0,53	0,55	0,52	0,56	80K	216
10/10/2024	-5,26%	-0,03	0,54	0,58	0,51	0,58	477K	384
09/10/2024	-3,39%	-0,02	0,57	0,59	0,57	0,60	156K	239
08/10/2024	1,72%	0,01	0,59	0,58	0,58	0,59	37K	179
07/10/2024	-3,33%	-0,02	0,58	0,60	0,58	0,61	526K	264
04/10/2024	0,00%	0,00	0,60	0,59	0,57	0,64	369K	307
03/10/2024	-3,23%	-0,02	0,60	0,62	0,59	0,62	147K	241
02/10/2024	5,08%	0,03	0,62	0,67	0,60	0,71	709K	562
01/10/2024	0,00%	0,00	0,59	0,58	0,58	0,60	121K	284
30/09/2024	0,00%	0,00	0,59	0,60	0,58	0,60	66K	188
27/09/2024	-1,67%	-0,01	0,59	0,60	0,58	0,60	84K	188
26/09/2024	0,00%	0,00	0,60	0,59	0,57	0,61	164K	311
25/09/2024	-6,25%	-0,04	0,60	0,64	0,58	0,64	662K	459
24/09/2024	0,00%	0,00	0,64	0,68	0,64	0,68	276K	404
23/09/2024	12,28%	0,07	0,64	0,57	0,56	0,68	994K	853
20/09/2024	-21,92%	-0,16	0,57	0,73	0,55	0,75	2M	1.795
19/09/2024	-25,51%	-0,25	0,73	0,80	0,73	0,83	3M	3.086
18/09/2024	-13,27%	-0,15	0,98	1,12	0,98	1,15	927K	566
17/09/2024	0,00%	0,00	1,13	1,14	1,12	1,18	223K	244
16/09/2024	0,00%	0,00	1,13	1,14	1,11	1,19	412K	323
13/09/2024	1,80%	0,02	1,13	1,11	1,11	1,13	98K	199
12/09/2024	-1,77%	-0,02	1,11	1,12	1,10	1,15	225K	259
11/09/2024	1,80%	0,02	1,13	1,13	1,10	1,15	208K	220
10/09/2024	-4,31%	-0,05	1,11	1,16	1,10	1,18	296K	318
09/09/2024	-0,85%	-0,01	1,16	1,19	1,16	1,20	222K	203
06/09/2024	-4,10%	-0,05	1,17	1,20	1,17	1,21	245K	177
05/09/2024	1,67%	0,02	1,22	1,19	1,14	1,23	309K	362
04/09/2024	3,45%	0,04	1,20	1,18	1,14	1,21	242K	271
03/09/2024	-1,69%	-0,02	1,16	1,18	1,15	1,20	161K	272
02/09/2024	-4,07%	-0,05	1,18	1,24	1,10	1,24	813K	665
30/08/2024	2,50%	0,03	1,23	1,21	1,20	1,29	688K	428
29/08/2024	-3,23%	-0,04	1,20	1,27	1,18	1,32	530K	461
28/08/2024	0,81%	0,01	1,24	1,25	1,22	1,25	322K	249
27/08/2024	0,00%	0,00	1,23	1,23	1,19	1,37	734K	563
26/08/2024	-0,81%	-0,01	1,23	1,27	1,21	1,27	173K	233
23/08/2024	-3,12%	-0,04	1,24	1,27	1,18	1,29	460K	392
22/08/2024	-1,54%	-0,02	1,28	1,30	1,27	1,30	237K	228
21/08/2024	2,36%	0,03	1,30	1,27	1,25	1,32	305K	301
20/08/2024	-2,31%	-0,03	1,27	1,31	1,22	1,31	453K	434
19/08/2024	0,00%	0,00	1,30	1,30	1,29	1,35	293K	388
16/08/2024	-4,41%	-0,06	1,30	1,35	1,29	1,39	480K	416
15/08/2024	-8,11%	-0,12	1,36	1,43	1,34	1,45	927K	676
14/08/2024	-2,63%	-0,04	1,48	1,54	1,47	1,58	390K	348
13/08/2024	-2,56%	-0,04	1,52	1,56	1,47	1,70	826K	539
12/08/2024	6,85%	0,10	1,56	1,46	1,45	1,70	859K	624
09/08/2024	0,69%	0,01	1,46	1,49	1,43	1,49	104K	161
08/08/2024	0,69%	0,01	1,45	1,46	1,44	1,50	194K	245
07/08/2024	-5,26%	-0,08	1,44	1,49	1,43	1,55	400K	436
06/08/2024	8,57%	0,12	1,52	1,39	1,39	1,57	599K	552
05/08/2024	1,45%	0,02	1,40	1,35	1,32	1,41	292K	312
02/08/2024	0,73%	0,01	1,38	1,38	1,34	1,38	132K	209
01/08/2024	0,74%	0,01	1,37	1,38	1,36	1,42	230K	310
31/07/2024	2,26%	0,03	1,36	1,34	1,33	1,41	297K	476
30/07/2024	-6,34%	-0,09	1,33	1,42	1,33	1,42	336K	405
29/07/2024	1,43%	0,02	1,42	1,40	1,39	1,48	276K	418
26/07/2024	-0,71%	-0,01	1,40	1,44	1,40	1,44	161K	241
25/07/2024	-5,37%	-0,08	1,41	1,48	1,41	1,52	554K	467
24/07/2024	7,19%	0,10	1,49	1,39	1,37	1,69	2M	1.374
23/07/2024	-0,71%	-0,01	1,39	1,40	1,37	1,41	180K	278
22/07/2024	-0,71%	-0,01	1,40	1,41	1,40	1,48	490K	467
19/07/2024	-1,40%	-0,02	1,41	1,43	1,40	1,48	286K	340
18/07/2024	-4,67%	-0,07	1,43	1,48	1,42	1,50	417K	392
17/07/2024	-1,96%	-0,03	1,50	1,54	1,49	1,54	529K	465
16/07/2024	-0,65%	-0,01	1,53	1,53	1,53	1,58	268K	290
15/07/2024	-3,14%	-0,05	1,54	1,61	1,53	1,61	632K	516
12/07/2024	-0,62%	-0,01	1,59	1,63	1,57	1,67	643K	538
11/07/2024	-3,61%	-0,06	1,60	1,69	1,55	1,72	1M	894
10/07/2024	-7,26%	-0,13	1,66	1,83	1,65	1,87	1M	967
09/07/2024	7,83%	0,13	1,79	1,73	1,72	1,89	3M	1.306
08/07/2024	13,70%	0,20	1,66	1,53	1,51	1,74	2M	1.436
05/07/2024	-9,32%	-0,15	1,46	1,61	1,38	1,69	3M	1.971
04/07/2024	-12,97%	-0,24	1,61	1,90	1,59	2,19	7M	4.086
03/07/2024	33,09%	0,46	1,85	1,41	1,41	1,92	5M	3.849
02/07/2024	24,11%	0,27	1,39	1,17	1,17	1,41	2M	1.365
01/07/2024	-	-	1,12	1,05	1,05	1,13	469K	462

Date,Open,High,Low,Close,Volume
10-Jan-25,0.46,0.47,0.45,0.45,35728
09-Jan-25,0.46,0.47,0.45,0.46,35920
08-Jan-25,0.46,0.47,0.45,0.46,56452
07-Jan-25,0.47,0.48,0.45,0.46,120924
06-Jan-25,0.49,0.49,0.46,0.47,128736
03-Jan-25,0.46,0.49,0.46,0.48,116896
02-Jan-25,0.45,0.49,0.45,0.46,257260
30-Dec-24,0.46,0.47,0.44,0.45,126905
27-Dec-24,0.46,0.49,0.43,0.46,203968
26-Dec-24,0.49,0.49,0.46,0.46,63423
23-Dec-24,0.47,0.51,0.46,0.48,303736
20-Dec-24,0.46,0.49,0.44,0.46,230841
19-Dec-24,0.50,0.50,0.44,0.46,254908
18-Dec-24,0.51,0.60,0.45,0.48,882399
17-Dec-24,0.41,0.62,0.41,0.50,2483170
16-Dec-24,0.57,0.58,0.40,0.40,1163657
13-Dec-24,0.60,0.63,0.53,0.56,417447
12-Dec-24,0.67,0.67,0.57,0.60,281611
11-Dec-24,0.69,0.69,0.65,0.67,302614
10-Dec-24,0.71,0.73,0.68,0.69,288947
09-Dec-24,0.73,0.75,0.69,0.69,414080
06-Dec-24,0.69,0.80,0.67,0.75,1738200
05-Dec-24,0.74,0.75,0.67,0.68,949417
04-Dec-24,0.77,0.81,0.75,0.75,1203532
03-Dec-24,0.86,0.89,0.72,0.79,3535339
02-Dec-24,0.65,0.97,0.57,0.77,6061834
29-Nov-24,0.88,0.91,0.60,0.65,4317677
28-Nov-24,0.48,1.04,0.47,0.75,11065328
27-Nov-24,0.40,0.52,0.40,0.47,1598000
26-Nov-24,0.40,0.41,0.39,0.39,72883
25-Nov-24,0.40,0.41,0.39,0.39,42686
22-Nov-24,0.41,0.41,0.39,0.39,56864
21-Nov-24,0.41,0.41,0.39,0.39,70805
19-Nov-24,0.41,0.41,0.39,0.40,37348
18-Nov-24,0.41,0.42,0.39,0.40,133035
14-Nov-24,0.43,0.43,0.40,0.40,87321
13-Nov-24,0.42,0.43,0.39,0.41,51698
12-Nov-24,0.43,0.43,0.40,0.41,46332
11-Nov-24,0.43,0.43,0.41,0.43,17703
08-Nov-24,0.44,0.45,0.42,0.42,44053
07-Nov-24,0.43,0.47,0.43,0.44,169407
06-Nov-24,0.39,0.42,0.39,0.42,75405
05-Nov-24,0.40,0.40,0.38,0.39,56620
04-Nov-24,0.40,0.40,0.38,0.39,47703
01-Nov-24,0.40,0.40,0.39,0.40,89180
31-Oct-24,0.40,0.41,0.39,0.39,38161
30-Oct-24,0.40,0.41,0.39,0.41,48859
29-Oct-24,0.42,0.43,0.39,0.40,100210
28-Oct-24,0.43,0.44,0.41,0.41,110924
25-Oct-24,0.45,0.45,0.41,0.43,124556
24-Oct-24,0.48,0.48,0.42,0.44,293529
23-Oct-24,0.50,0.51,0.46,0.47,154515
22-Oct-24,0.52,0.52,0.49,0.49,97416
21-Oct-24,0.52,0.53,0.50,0.51,136109
18-Oct-24,0.53,0.53,0.51,0.53,55038
17-Oct-24,0.53,0.54,0.52,0.52,71430
16-Oct-24,0.54,0.54,0.52,0.53,115577
15-Oct-24,0.52,0.54,0.52,0.53,65687
14-Oct-24,0.53,0.54,0.52,0.53,88695
11-Oct-24,0.55,0.56,0.52,0.53,80408
10-Oct-24,0.58,0.58,0.51,0.54,476750
09-Oct-24,0.59,0.60,0.57,0.57,155827
08-Oct-24,0.58,0.59,0.58,0.59,37459
07-Oct-24,0.60,0.61,0.58,0.58,525750
04-Oct-24,0.59,0.64,0.57,0.60,369283
03-Oct-24,0.62,0.62,0.59,0.60,146997
02-Oct-24,0.67,0.71,0.60,0.62,709354
01-Oct-24,0.58,0.60,0.58,0.59,121178
30-Sep-24,0.60,0.60,0.58,0.59,65567
27-Sep-24,0.60,0.60,0.58,0.59,84162
26-Sep-24,0.59,0.61,0.57,0.60,163850
25-Sep-24,0.64,0.64,0.58,0.60,662474
24-Sep-24,0.68,0.68,0.64,0.64,276278
23-Sep-24,0.57,0.68,0.56,0.64,994303
20-Sep-24,0.73,0.75,0.55,0.57,1931846
19-Sep-24,0.80,0.83,0.73,0.73,3131915
18-Sep-24,1.12,1.15,0.98,0.98,926695
17-Sep-24,1.14,1.18,1.12,1.13,222507
16-Sep-24,1.14,1.19,1.11,1.13,412263
13-Sep-24,1.11,1.13,1.11,1.13,98316
12-Sep-24,1.12,1.15,1.10,1.11,224784
11-Sep-24,1.13,1.15,1.10,1.13,208404
10-Sep-24,1.16,1.18,1.10,1.11,295690
09-Sep-24,1.19,1.20,1.16,1.16,222393
06-Sep-24,1.20,1.21,1.17,1.17,245138
05-Sep-24,1.19,1.23,1.14,1.22,308834
04-Sep-24,1.18,1.21,1.14,1.20,241973
03-Sep-24,1.18,1.20,1.15,1.16,161205
02-Sep-24,1.24,1.24,1.10,1.18,813062
30-Aug-24,1.21,1.29,1.20,1.23,687524
29-Aug-24,1.27,1.32,1.18,1.20,529541
28-Aug-24,1.25,1.25,1.22,1.24,321523
27-Aug-24,1.23,1.37,1.19,1.23,734083
26-Aug-24,1.27,1.27,1.21,1.23,172518
23-Aug-24,1.27,1.29,1.18,1.24,460239
22-Aug-24,1.30,1.30,1.27,1.28,237178
21-Aug-24,1.27,1.32,1.25,1.30,304877
20-Aug-24,1.31,1.31,1.22,1.27,452694
19-Aug-24,1.30,1.35,1.29,1.30,293479
16-Aug-24,1.35,1.39,1.29,1.30,480379
15-Aug-24,1.43,1.45,1.34,1.36,926871
14-Aug-24,1.54,1.58,1.47,1.48,389764
13-Aug-24,1.56,1.70,1.47,1.52,825751
12-Aug-24,1.46,1.70,1.45,1.56,858967
09-Aug-24,1.49,1.49,1.43,1.46,104027
08-Aug-24,1.46,1.50,1.44,1.45,194093
07-Aug-24,1.49,1.55,1.43,1.44,400339
06-Aug-24,1.39,1.57,1.39,1.52,599463
05-Aug-24,1.35,1.41,1.32,1.40,292294
02-Aug-24,1.38,1.38,1.34,1.38,131674
01-Aug-24,1.38,1.42,1.36,1.37,230434
31-Jul-24,1.34,1.41,1.33,1.36,297310
30-Jul-24,1.42,1.42,1.33,1.33,336367
29-Jul-24,1.40,1.48,1.39,1.42,276038
26-Jul-24,1.44,1.44,1.40,1.40,161335
25-Jul-24,1.48,1.52,1.41,1.41,554400
24-Jul-24,1.39,1.69,1.37,1.49,1928062
23-Jul-24,1.40,1.41,1.37,1.39,180324
22-Jul-24,1.41,1.48,1.40,1.40,489957
19-Jul-24,1.43,1.48,1.40,1.41,286099
18-Jul-24,1.48,1.50,1.42,1.43,417310
17-Jul-24,1.54,1.54,1.49,1.50,529124
16-Jul-24,1.53,1.58,1.53,1.53,267511
15-Jul-24,1.61,1.61,1.53,1.54,631596
12-Jul-24,1.63,1.67,1.57,1.59,643456
11-Jul-24,1.69,1.72,1.55,1.60,1228958
10-Jul-24,1.83,1.87,1.65,1.66,1498273
09-Jul-24,1.73,1.89,1.72,1.79,2581290
08-Jul-24,1.53,1.74,1.51,1.66,2471719
05-Jul-24,1.61,1.69,1.38,1.46,3329090
04-Jul-24,1.90,2.19,1.59,1.61,7119137
03-Jul-24,1.41,1.92,1.41,1.85,5433838
02-Jul-24,1.17,1.41,1.17,1.39,1854934
01-Jul-24,1.05,1.13,1.05,1.12,469088

*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