ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

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


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br