Cotação atual, histórico e gráfico do papel: ARGT39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

Gráfico indisponível para esse papel

Histórico de cotações ARGT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	-1,38%	-0,67	48,00	50,18	47,65	50,18	128K	30
12/06/2025	0,95%	0,46	48,67	48,21	48,21	48,75	22K	10
11/06/2025	-1,61%	-0,79	48,21	49,00	48,12	50,50	252K	61
10/06/2025	2,08%	1,00	49,00	49,50	47,89	49,50	31K	25
09/06/2025	-2,04%	-1,00	48,00	48,65	48,00	48,90	60K	38
06/06/2025	-0,14%	-0,07	49,00	49,07	48,05	49,36	84K	38
05/06/2025	-0,87%	-0,43	49,07	50,00	48,85	50,00	67K	43

04/06/2025	-3,19%	-1,63	49,50	52,22	49,30	52,22	287K	95
03/06/2025	0,85%	0,43	51,13	52,10	50,77	52,32	288K	30
02/06/2025	-1,92%	-0,99	50,70	52,21	50,70	52,62	121K	50
30/05/2025	0,35%	0,18	51,69	51,55	50,92	51,78	72K	33
29/05/2025	-2,61%	-1,38	51,51	52,51	51,51	53,32	142K	38
28/05/2025	0,74%	0,39	52,89	52,50	51,50	53,17	115K	47
27/05/2025	-1,69%	-0,90	52,50	53,00	52,50	53,08	333K	52
26/05/2025	1,23%	0,65	53,40	52,76	52,75	53,98	38K	20
23/05/2025	-0,68%	-0,36	52,75	52,95	52,32	53,10	239K	63
22/05/2025	0,30%	0,16	53,11	52,75	52,21	53,11	352K	59
21/05/2025	-1,45%	-0,78	52,95	53,72	52,53	54,09	752K	56
20/05/2025	-0,50%	-0,27	53,73	54,00	53,00	55,54	430K	94
19/05/2025	2,47%	1,30	54,00	52,43	51,98	54,26	251K	383
16/05/2025	-0,45%	-0,24	52,70	53,28	52,38	55,19	219K	53
15/05/2025	0,84%	0,44	52,94	52,99	51,60	53,00	95K	44
14/05/2025	0,10%	0,05	52,50	53,27	51,71	53,27	228K	59
13/05/2025	0,67%	0,35	52,45	51,10	51,10	53,99	182K	80
12/05/2025	2,84%	1,44	52,10	50,67	50,67	52,15	514K	175
09/05/2025	-0,26%	-0,13	50,66	50,80	48,98	50,80	331K	82
08/05/2025	-0,37%	-0,19	50,79	51,44	48,73	51,44	483K	104
07/05/2025	6,03%	2,90	50,98	49,95	48,30	51,88	245K	81
06/05/2025	1,05%	0,50	48,08	48,03	47,50	48,66	271K	110
05/05/2025	0,04%	0,02	47,58	49,89	46,54	49,89	281K	191
02/05/2025	-30,76%	-21,13	47,56	72,87	47,01	125,00	2M	682
30/04/2025	41,31%	20,08	68,69	50,00	47,95	68,69	145K	411
29/04/2025	-	-	48,61	48,70	48,33	48,93	77K	28

Date,Open,High,Low,Close,Volume
13-Jun-25,50.18,50.18,47.65,48.00,127518
12-Jun-25,48.21,48.75,48.21,48.67,21789
11-Jun-25,49.00,50.50,48.12,48.21,252373
10-Jun-25,49.50,49.50,47.89,49.00,31266
09-Jun-25,48.65,48.90,48.00,48.00,59904
06-Jun-25,49.07,49.36,48.05,49.00,84335
05-Jun-25,50.00,50.00,48.85,49.07,66553
04-Jun-25,52.22,52.22,49.30,49.50,287151
03-Jun-25,52.10,52.32,50.77,51.13,287709
02-Jun-25,52.21,52.62,50.70,50.70,120581
30-May-25,51.55,51.78,50.92,51.69,71612
29-May-25,52.51,53.32,51.51,51.51,142438
28-May-25,52.50,53.17,51.50,52.89,114779
27-May-25,53.00,53.08,52.50,52.50,332694
26-May-25,52.76,53.98,52.75,53.40,38170
23-May-25,52.95,53.10,52.32,52.75,238745
22-May-25,52.75,53.11,52.21,53.11,352487
21-May-25,53.72,54.09,52.53,52.95,751859
20-May-25,54.00,55.54,53.00,53.73,429519
19-May-25,52.43,54.26,51.98,54.00,251219
16-May-25,53.28,55.19,52.38,52.70,219085
15-May-25,52.99,53.00,51.60,52.94,94859
14-May-25,53.27,53.27,51.71,52.50,228374
13-May-25,51.10,53.99,51.10,52.45,181513
12-May-25,50.67,52.15,50.67,52.10,513738
09-May-25,50.80,50.80,48.98,50.66,331126
08-May-25,51.44,51.44,48.73,50.79,483260
07-May-25,49.95,51.88,48.30,50.98,244615
06-May-25,48.03,48.66,47.50,48.08,270940
05-May-25,49.89,49.89,46.54,47.58,281313
02-May-25,72.87,125.00,47.01,47.56,1821184
30-Apr-25,50.00,68.69,47.95,68.69,145414
29-Apr-25,48.70,48.93,48.33,48.61,77376

*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: ARGT39