Cotação atual, histórico e gráfico do papel: ANGV39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 03/03/2026 | -3,95% | -2,05 | 49,85 | 49,85 | 49,85 | 49,85 | 99 | 1 |
| 02/03/2026 | -3,89% | -2,10 | 51,90 | 51,90 | 51,90 | 51,90 | 155 | 3 |
| 27/02/2026 | 6,93% | 3,50 | 54,00 | 53,50 | 53,50 | 54,00 | 215 | 2 |
| 26/02/2026 | -1,17% | -0,60 | 50,50 | 50,50 | 50,50 | 50,50 | 101 | 1 |
| 25/02/2026 | 0,00% | 0,00 | 51,10 | 51,10 | 51,10 | 51,10 | 102 | 1 |
| 24/02/2026 | 0,00% | 0,00 | 51,10 | 51,10 | 51,10 | 51,10 | 4K | 1 |
| 23/02/2026 | -0,66% | -0,34 | 51,10 | 51,08 | 51,08 | 51,10 | 3K | 2 |
|
| 20/02/2026 | -0,31% | -0,16 | 51,44 | 51,48 | 51,44 | 51,48 | 205 | 2 |
| 19/02/2026 | -0,39% | -0,20 | 51,60 | 51,80 | 51,10 | 51,80 | 16K | 6 |
| 18/02/2026 | 0,58% | 0,30 | 51,80 | 51,80 | 51,80 | 51,80 | 155 | 1 |
| 13/02/2026 | 0,66% | 0,34 | 51,50 | 51,50 | 51,50 | 51,50 | 8K | 1 |
| 11/02/2026 | 0,12% | 0,06 | 51,16 | 51,16 | 51,16 | 51,16 | 153 | 1 |
| 10/02/2026 | -0,78% | -0,40 | 51,10 | 51,30 | 49,50 | 51,30 | 70K | 9 |
| 09/02/2026 | 0,49% | 0,25 | 51,50 | 51,15 | 51,11 | 51,50 | 13K | 3 |
| 06/02/2026 | -0,68% | -0,35 | 51,25 | 51,25 | 51,25 | 51,55 | 1K | 5 |
| 05/02/2026 | -0,10% | -0,05 | 51,60 | 51,60 | 51,60 | 51,60 | 103 | 1 |
| 04/02/2026 | 0,00% | 0,00 | 51,65 | 51,65 | 51,65 | 51,65 | 1K | 1 |
| 03/02/2026 | -5,49% | -3,00 | 51,65 | 51,20 | 51,20 | 51,65 | 205 | 2 |
| 02/02/2026 | 7,16% | 3,65 | 54,65 | 52,99 | 52,99 | 54,65 | 14K | 5 |
| 30/01/2026 | -0,27% | -0,14 | 51,00 | 51,00 | 51,00 | 51,00 | 10K | 1 |
| 28/01/2026 | -0,70% | -0,36 | 51,14 | 51,14 | 51,14 | 51,14 | 102 | 1 |
| 27/01/2026 | -1,53% | -0,80 | 51,50 | 52,05 | 51,50 | 52,05 | 3K | 4 |
| 26/01/2026 | 0,19% | 0,10 | 52,30 | 52,03 | 52,03 | 52,30 | 2K | 4 |
| 23/01/2026 | -0,10% | -0,05 | 52,20 | 52,20 | 52,20 | 52,20 | 104 | 1 |
| 22/01/2026 | -1,04% | -0,55 | 52,25 | 53,42 | 52,25 | 53,42 | 17K | 13 |
| 21/01/2026 | -0,09% | -0,05 | 52,80 | 52,90 | 52,80 | 52,90 | 739 | 6 |
| 20/01/2026 | -0,56% | -0,30 | 52,85 | 53,20 | 52,85 | 53,20 | 3K | 6 |
| 15/01/2026 | 0,30% | 0,16 | 53,15 | 53,00 | 52,95 | 53,15 | 3K | 4 |
| 14/01/2026 | -0,02% | -0,01 | 52,99 | 52,99 | 52,99 | 52,99 | 52 | 1 |
| 13/01/2026 | -0,38% | -0,20 | 53,00 | 54,00 | 53,00 | 54,00 | 6K | 5 |
| 12/01/2026 | 0,00% | 0,00 | 53,20 | 53,55 | 53,20 | 53,55 | 106 | 2 |
| 09/01/2026 | -0,09% | -0,05 | 53,20 | 52,99 | 52,99 | 53,20 | 159 | 2 |
| 08/01/2026 | -0,28% | -0,15 | 53,25 | 53,25 | 53,25 | 53,25 | 106 | 1 |
| 07/01/2026 | 0,75% | 0,40 | 53,40 | 53,00 | 53,00 | 53,40 | 49K | 3 |
| 06/01/2026 | -0,75% | -0,40 | 53,00 | 53,35 | 53,00 | 53,35 | 955 | 11 |
| 05/01/2026 | 0,28% | 0,15 | 53,40 | 53,40 | 53,40 | 53,40 | 106 | 1 |
| 02/01/2026 | 0,09% | 0,05 | 53,25 | 53,18 | 53,18 | 53,25 | 319 | 2 |
| 22/10/2025 | 0,28% | 0,15 | 53,20 | 53,20 | 53,20 | 53,20 | 53 | 1 |
| 21/10/2025 | 1,24% | 0,65 | 53,05 | 53,05 | 53,05 | 53,05 | 53 | 1 |
| 24/09/2025 | -0,57% | -0,30 | 52,40 | 52,40 | 52,40 | 52,40 | 419 | 1 |
| 15/09/2025 | - | - | 52,70 | 53,00 | 52,70 | 53,00 | 845 | 2 |
Date,Open,High,Low,Close,Volume
03-Mar-26,49.85,49.85,49.85,49.85,99
02-Mar-26,51.90,51.90,51.90,51.90,155
27-Feb-26,53.50,54.00,53.50,54.00,215
26-Feb-26,50.50,50.50,50.50,50.50,101
25-Feb-26,51.10,51.10,51.10,51.10,102
24-Feb-26,51.10,51.10,51.10,51.10,3577
23-Feb-26,51.08,51.10,51.08,51.10,2912
20-Feb-26,51.48,51.48,51.44,51.44,205
19-Feb-26,51.80,51.80,51.10,51.60,15887
18-Feb-26,51.80,51.80,51.80,51.80,155
13-Feb-26,51.50,51.50,51.50,51.50,7725
11-Feb-26,51.16,51.16,51.16,51.16,153
10-Feb-26,51.30,51.30,49.50,51.10,70388
09-Feb-26,51.15,51.50,51.11,51.50,12784
06-Feb-26,51.25,51.55,51.25,51.25,1231
05-Feb-26,51.60,51.60,51.60,51.60,103
04-Feb-26,51.65,51.65,51.65,51.65,1497
03-Feb-26,51.20,51.65,51.20,51.65,205
02-Feb-26,52.99,54.65,52.99,54.65,13585
30-Jan-26,51.00,51.00,51.00,51.00,10200
28-Jan-26,51.14,51.14,51.14,51.14,102
27-Jan-26,52.05,52.05,51.50,51.50,3369
26-Jan-26,52.03,52.30,52.03,52.30,1618
23-Jan-26,52.20,52.20,52.20,52.20,104
22-Jan-26,53.42,53.42,52.25,52.25,16801
21-Jan-26,52.90,52.90,52.80,52.80,739
20-Jan-26,53.20,53.20,52.85,52.85,2964
15-Jan-26,53.00,53.15,52.95,53.15,3023
14-Jan-26,52.99,52.99,52.99,52.99,52
13-Jan-26,54.00,54.00,53.00,53.00,5623
12-Jan-26,53.55,53.55,53.20,53.20,106
09-Jan-26,52.99,53.20,52.99,53.20,159
08-Jan-26,53.25,53.25,53.25,53.25,106
07-Jan-26,53.00,53.40,53.00,53.40,49331
06-Jan-26,53.35,53.35,53.00,53.00,955
05-Jan-26,53.40,53.40,53.40,53.40,106
02-Jan-26,53.18,53.25,53.18,53.25,319
22-Oct-25,53.20,53.20,53.20,53.20,53
21-Oct-25,53.05,53.05,53.05,53.05,53
24-Sep-25,52.40,52.40,52.40,52.40,419
15-Sep-25,53.00,53.00,52.70,52.70,845
*exoneração de responsabilidade e termos de uso