Cotação atual, histórico e gráfico do papel: AGRX11

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 AGRX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	-0,54%	-0,05	9,25	9,32	9,13	9,39	521K	23.764
22/04/2024	0,00%	0,00	9,30	9,30	9,13	9,40	532K	3.870
19/04/2024	1,97%	0,18	9,30	9,01	9,01	9,50	680K	2.689
18/04/2024	1,79%	0,16	9,12	8,99	8,98	9,14	454K	1.836
17/04/2024	-2,71%	-0,25	8,96	9,22	8,91	9,27	943K	3.641
16/04/2024	-4,36%	-0,42	9,21	9,63	9,03	9,66	1M	2.730
15/04/2024	-2,83%	-0,28	9,63	9,91	9,60	9,95	455K	1.504
12/04/2024	-0,20%	-0,02	9,91	9,93	9,87	9,94	457K	2.025
11/04/2024	-1,68%	-0,17	9,93	10,10	9,86	10,10	612K	3.001
10/04/2024	-1,94%	-0,20	10,10	10,29	10,05	10,29	308K	841
09/04/2024	-0,58%	-0,06	10,30	10,36	10,29	10,37	213K	2.361

08/04/2024	-0,67%	-0,07	10,36	10,40	10,30	10,40	432K	3.792
05/04/2024	-0,10%	-0,01	10,43	10,44	10,40	10,48	334K	1.772
04/04/2024	-0,29%	-0,03	10,44	10,49	10,39	10,58	149K	565
03/04/2024	-0,48%	-0,05	10,47	10,58	10,40	10,59	414K	899
02/04/2024	-0,47%	-0,05	10,52	10,58	10,51	10,61	262K	616
01/04/2024	0,57%	0,06	10,57	10,51	10,48	10,60	325K	827
28/03/2024	0,57%	0,06	10,51	10,43	10,42	10,51	153K	431
27/03/2024	-0,29%	-0,03	10,45	10,47	10,35	10,54	237K	562
26/03/2024	-0,19%	-0,02	10,48	10,40	10,36	10,50	365K	2.240
25/03/2024	-0,47%	-0,05	10,50	10,43	10,40	10,55	640K	1.862
22/03/2024	0,29%	0,03	10,55	10,52	10,40	10,55	571K	2.238
21/03/2024	1,15%	0,12	10,52	10,40	10,39	10,54	317K	965
20/03/2024	2,56%	0,26	10,40	10,14	10,00	10,40	699K	4.865
19/03/2024	-1,74%	-0,18	10,14	10,32	10,05	10,36	461K	1.390
18/03/2024	0,00%	0,00	10,32	10,32	10,16	10,36	420K	3.270
15/03/2024	-0,86%	-0,09	10,32	10,43	10,30	10,44	259K	1.849
14/03/2024	0,10%	0,01	10,41	10,40	10,40	10,45	220K	809
13/03/2024	-0,29%	-0,03	10,40	10,41	10,40	10,50	230K	606
12/03/2024	0,19%	0,02	10,43	10,41	10,40	10,46	171K	587
11/03/2024	-1,61%	-0,17	10,41	10,58	10,40	10,58	388K	1.047
08/03/2024	-1,12%	-0,12	10,58	10,58	10,29	10,60	845K	1.295
07/03/2024	0,00%	0,00	10,70	10,69	10,63	10,70	278K	710
06/03/2024	0,94%	0,10	10,70	10,60	10,56	10,70	444K	955
05/03/2024	0,00%	0,00	10,60	10,60	10,58	10,60	353K	803
04/03/2024	0,19%	0,02	10,60	10,58	10,55	10,60	632K	1.231
01/03/2024	-0,19%	-0,02	10,58	10,60	10,52	10,60	742K	1.695
29/02/2024	0,76%	0,08	10,60	10,55	10,53	10,60	354K	850
28/02/2024	-0,28%	-0,03	10,52	10,55	10,50	10,57	657K	804
27/02/2024	0,29%	0,03	10,55	10,52	10,50	10,57	443K	753
26/02/2024	-0,47%	-0,05	10,52	10,56	10,48	10,56	493K	1.117
23/02/2024	0,00%	0,00	10,57	10,57	10,54	10,58	343K	710
22/02/2024	0,00%	0,00	10,57	10,56	10,50	10,57	362K	881
21/02/2024	0,00%	0,00	10,57	10,57	10,54	10,57	330K	890
20/02/2024	0,48%	0,05	10,57	10,53	10,51	10,60	602K	1.088
19/02/2024	-0,57%	-0,06	10,52	10,59	10,50	10,60	780K	1.907
16/02/2024	0,09%	0,01	10,58	10,57	10,55	10,62	378K	1.350
15/02/2024	0,38%	0,04	10,57	10,55	10,50	10,57	221K	785
14/02/2024	0,00%	0,00	10,53	10,53	10,50	10,55	356K	906
09/02/2024	0,10%	0,01	10,53	10,49	10,49	10,60	301K	808
08/02/2024	-1,87%	-0,20	10,52	10,70	10,49	10,70	603K	1.224
07/02/2024	-0,28%	-0,03	10,72	10,74	10,70	10,75	667K	1.010
06/02/2024	0,00%	0,00	10,75	10,75	10,68	10,75	339K	961
05/02/2024	0,00%	0,00	10,75	10,75	10,60	10,75	880K	1.283
02/02/2024	0,09%	0,01	10,75	10,76	10,51	10,77	657K	1.029
01/02/2024	0,28%	0,03	10,74	10,71	10,70	10,78	475K	840
31/01/2024	-0,19%	-0,02	10,71	10,78	10,70	10,79	514K	881
30/01/2024	-0,65%	-0,07	10,73	10,80	10,73	10,83	446K	803
29/01/2024	-0,28%	-0,03	10,80	10,88	10,76	10,93	744K	1.020
26/01/2024	0,56%	0,06	10,83	10,86	10,69	10,88	552K	901
25/01/2024	-1,10%	-0,12	10,77	10,79	10,70	10,91	524K	2.938
24/01/2024	0,37%	0,04	10,89	10,97	10,83	10,97	247K	714
23/01/2024	-0,55%	-0,06	10,85	10,98	10,84	10,99	628K	1.865
22/01/2024	0,00%	0,00	10,91	10,94	10,82	10,98	522K	2.188
19/01/2024	0,28%	0,03	10,91	10,81	10,81	10,95	347K	970
18/01/2024	-0,18%	-0,02	10,88	10,90	10,81	10,94	612K	1.205
17/01/2024	-0,73%	-0,08	10,90	10,98	10,85	11,00	646K	1.469
16/01/2024	-0,18%	-0,02	10,98	10,93	10,89	11,00	477K	1.102
15/01/2024	1,38%	0,15	11,00	10,85	10,84	11,13	1M	2.288
12/01/2024	-1,27%	-0,14	10,85	10,89	10,72	10,89	548K	2.165
11/01/2024	0,18%	0,02	10,99	10,97	10,92	10,99	357K	612
10/01/2024	0,00%	0,00	10,97	10,90	10,86	10,98	451K	701
09/01/2024	-0,99%	-0,11	10,97	10,98	10,89	10,99	630K	1.080
08/01/2024	0,18%	0,02	11,08	11,06	10,97	11,08	924K	1.066
05/01/2024	0,18%	0,02	11,06	11,06	11,00	11,07	753K	816
04/01/2024	0,00%	0,00	11,04	11,04	11,01	11,06	574K	675
03/01/2024	0,64%	0,07	11,04	11,00	10,95	11,05	584K	782
02/01/2024	0,27%	0,03	10,97	10,95	10,90	11,01	968K	1.219
28/12/2023	0,46%	0,05	10,94	10,90	10,86	10,96	371K	724
27/12/2023	-0,27%	-0,03	10,89	10,92	10,83	10,92	575K	843
26/12/2023	0,65%	0,07	10,92	10,89	10,80	10,92	633K	1.043
22/12/2023	0,28%	0,03	10,85	10,90	10,78	10,90	200K	1.143
21/12/2023	-0,73%	-0,08	10,82	10,92	10,49	10,93	1M	2.211
20/12/2023	-0,46%	-0,05	10,90	10,95	10,84	10,99	593K	1.902
19/12/2023	0,74%	0,08	10,95	10,87	10,85	10,95	330K	2.852
18/12/2023	0,18%	0,02	10,87	10,87	10,79	10,93	370K	1.160
15/12/2023	-0,18%	-0,02	10,85	10,87	10,75	10,90	363K	874
14/12/2023	0,65%	0,07	10,87	10,77	10,72	10,89	363K	1.059
13/12/2023	0,37%	0,04	10,80	10,76	10,75	10,82	197K	835
12/12/2023	-0,19%	-0,02	10,76	10,78	10,75	10,83	242K	972
11/12/2023	-1,01%	-0,11	10,78	10,89	10,75	10,90	621K	4.452
08/12/2023	-0,73%	-0,08	10,89	10,89	10,74	10,93	260K	660
07/12/2023	-0,09%	-0,01	10,97	11,00	10,90	11,03	377K	2.070
06/12/2023	-0,63%	-0,07	10,98	11,09	10,90	11,11	479K	2.251
05/12/2023	0,36%	0,04	11,05	11,01	10,96	11,10	308K	556
04/12/2023	0,55%	0,06	11,01	10,99	10,95	11,05	266K	2.950
01/12/2023	-0,99%	-0,11	10,95	11,05	10,72	11,12	486K	814
30/11/2023	1,56%	0,17	11,06	10,89	10,85	11,08	248K	715
29/11/2023	0,09%	0,01	10,89	10,88	10,83	10,92	171K	527
28/11/2023	0,00%	0,00	10,88	10,88	10,70	10,95	260K	696
27/11/2023	0,09%	0,01	10,88	10,87	10,86	10,97	326K	720
24/11/2023	1,40%	0,15	10,87	10,72	10,72	10,87	394K	608
23/11/2023	0,47%	0,05	10,72	10,68	10,67	10,72	235K	545
22/11/2023	0,95%	0,10	10,67	10,59	10,59	10,67	206K	650
21/11/2023	-0,75%	-0,08	10,57	10,65	10,52	10,74	629K	2.135
20/11/2023	0,57%	0,06	10,65	10,64	10,58	10,68	259K	618
17/11/2023	-0,19%	-0,02	10,59	10,62	10,57	10,68	293K	801
16/11/2023	-0,38%	-0,04	10,61	10,68	10,61	10,74	495K	1.088
14/11/2023	0,19%	0,02	10,65	10,63	10,57	10,68	188K	554
13/11/2023	-0,28%	-0,03	10,63	10,66	10,50	10,70	247K	868
10/11/2023	-0,37%	-0,04	10,66	10,70	10,45	10,77	314K	719
09/11/2023	-0,74%	-0,08	10,70	10,51	10,51	10,78	182K	612
08/11/2023	-0,74%	-0,08	10,78	10,86	10,68	10,96	196K	616
07/11/2023	-0,18%	-0,02	10,86	10,88	10,81	10,89	232K	590
06/11/2023	0,93%	0,10	10,88	10,77	10,76	10,89	307K	728
03/11/2023	0,56%	0,06	10,78	10,75	10,68	10,85	213K	558
01/11/2023	2,00%	0,21	10,72	10,60	10,59	10,76	265K	572
31/10/2023	-3,22%	-0,35	10,51	10,84	10,50	10,84	644K	2.236
30/10/2023	0,74%	0,08	10,86	10,78	10,74	10,88	343K	504
27/10/2023	0,09%	0,01	10,78	10,76	10,73	10,78	105K	371
26/10/2023	0,28%	0,03	10,77	10,74	10,72	10,79	148K	414
25/10/2023	-0,46%	-0,05	10,74	10,78	10,63	10,78	142K	524
24/10/2023	0,09%	0,01	10,79	10,78	10,67	10,80	237K	580
23/10/2023	0,37%	0,04	10,78	10,75	10,74	10,80	164K	532
20/10/2023	0,37%	0,04	10,74	10,71	10,69	10,75	110K	614
19/10/2023	-0,56%	-0,06	10,70	10,78	10,60	10,78	291K	717
18/10/2023	0,28%	0,03	10,76	10,73	10,71	10,78	200K	556
17/10/2023	-0,28%	-0,03	10,73	10,76	10,68	10,80	410K	740
16/10/2023	0,37%	0,04	10,76	10,73	10,68	10,76	263K	835
13/10/2023	0,85%	0,09	10,72	10,64	10,63	10,74	218K	676
11/10/2023	0,47%	0,05	10,63	10,65	10,57	10,65	86K	414
10/10/2023	-1,03%	-0,11	10,58	10,74	10,51	10,74	266K	1.937
09/10/2023	-0,09%	-0,01	10,69	10,48	10,46	10,72	243K	2.724
06/10/2023	-	-	10,70	10,74	10,60	10,75	304K	650

Date,Open,High,Low,Close,Volume
23-Apr-24,9.32,9.39,9.13,9.25,521487
22-Apr-24,9.30,9.40,9.13,9.30,532265
19-Apr-24,9.01,9.50,9.01,9.30,679619
18-Apr-24,8.99,9.14,8.98,9.12,453771
17-Apr-24,9.22,9.27,8.91,8.96,942887
16-Apr-24,9.63,9.66,9.03,9.21,1128813
15-Apr-24,9.91,9.95,9.60,9.63,455373
12-Apr-24,9.93,9.94,9.87,9.91,457100
11-Apr-24,10.10,10.10,9.86,9.93,612201
10-Apr-24,10.29,10.29,10.05,10.10,307616
09-Apr-24,10.36,10.37,10.29,10.30,212964
08-Apr-24,10.40,10.40,10.30,10.36,432487
05-Apr-24,10.44,10.48,10.40,10.43,333584
04-Apr-24,10.49,10.58,10.39,10.44,148708
03-Apr-24,10.58,10.59,10.40,10.47,414086
02-Apr-24,10.58,10.61,10.51,10.52,261525
01-Apr-24,10.51,10.60,10.48,10.57,325142
28-Mar-24,10.43,10.51,10.42,10.51,153474
27-Mar-24,10.47,10.54,10.35,10.45,236555
26-Mar-24,10.40,10.50,10.36,10.48,364629
25-Mar-24,10.43,10.55,10.40,10.50,640465
22-Mar-24,10.52,10.55,10.40,10.55,570612
21-Mar-24,10.40,10.54,10.39,10.52,316734
20-Mar-24,10.14,10.40,10.00,10.40,698569
19-Mar-24,10.32,10.36,10.05,10.14,460968
18-Mar-24,10.32,10.36,10.16,10.32,420492
15-Mar-24,10.43,10.44,10.30,10.32,259442
14-Mar-24,10.40,10.45,10.40,10.41,220235
13-Mar-24,10.41,10.50,10.40,10.40,229785
12-Mar-24,10.41,10.46,10.40,10.43,171328
11-Mar-24,10.58,10.58,10.40,10.41,388296
08-Mar-24,10.58,10.60,10.29,10.58,844586
07-Mar-24,10.69,10.70,10.63,10.70,278302
06-Mar-24,10.60,10.70,10.56,10.70,444259
05-Mar-24,10.60,10.60,10.58,10.60,352827
04-Mar-24,10.58,10.60,10.55,10.60,631984
01-Mar-24,10.60,10.60,10.52,10.58,742364
29-Feb-24,10.55,10.60,10.53,10.60,353667
28-Feb-24,10.55,10.57,10.50,10.52,657484
27-Feb-24,10.52,10.57,10.50,10.55,442548
26-Feb-24,10.56,10.56,10.48,10.52,492957
23-Feb-24,10.57,10.58,10.54,10.57,343143
22-Feb-24,10.56,10.57,10.50,10.57,361990
21-Feb-24,10.57,10.57,10.54,10.57,329841
20-Feb-24,10.53,10.60,10.51,10.57,601750
19-Feb-24,10.59,10.60,10.50,10.52,780352
16-Feb-24,10.57,10.62,10.55,10.58,377631
15-Feb-24,10.55,10.57,10.50,10.57,220987
14-Feb-24,10.53,10.55,10.50,10.53,356438
09-Feb-24,10.49,10.60,10.49,10.53,301188
08-Feb-24,10.70,10.70,10.49,10.52,603038
07-Feb-24,10.74,10.75,10.70,10.72,667472
06-Feb-24,10.75,10.75,10.68,10.75,338767
05-Feb-24,10.75,10.75,10.60,10.75,880422
02-Feb-24,10.76,10.77,10.51,10.75,656933
01-Feb-24,10.71,10.78,10.70,10.74,474590
31-Jan-24,10.78,10.79,10.70,10.71,514272
30-Jan-24,10.80,10.83,10.73,10.73,445570
29-Jan-24,10.88,10.93,10.76,10.80,744332
26-Jan-24,10.86,10.88,10.69,10.83,552075
25-Jan-24,10.79,10.91,10.70,10.77,523875
24-Jan-24,10.97,10.97,10.83,10.89,247274
23-Jan-24,10.98,10.99,10.84,10.85,627531
22-Jan-24,10.94,10.98,10.82,10.91,521568
19-Jan-24,10.81,10.95,10.81,10.91,346774
18-Jan-24,10.90,10.94,10.81,10.88,612441
17-Jan-24,10.98,11.00,10.85,10.90,645813
16-Jan-24,10.93,11.00,10.89,10.98,477091
15-Jan-24,10.85,11.13,10.84,11.00,1088913
12-Jan-24,10.89,10.89,10.72,10.85,548095
11-Jan-24,10.97,10.99,10.92,10.99,357480
10-Jan-24,10.90,10.98,10.86,10.97,451411
09-Jan-24,10.98,10.99,10.89,10.97,629937
08-Jan-24,11.06,11.08,10.97,11.08,924136
05-Jan-24,11.06,11.07,11.00,11.06,753138
04-Jan-24,11.04,11.06,11.01,11.04,573929
03-Jan-24,11.00,11.05,10.95,11.04,584081
02-Jan-24,10.95,11.01,10.90,10.97,968180
28-Dec-23,10.90,10.96,10.86,10.94,370529
27-Dec-23,10.92,10.92,10.83,10.89,574800
26-Dec-23,10.89,10.92,10.80,10.92,632719
22-Dec-23,10.90,10.90,10.78,10.85,199995
21-Dec-23,10.92,10.93,10.49,10.82,1163400
20-Dec-23,10.95,10.99,10.84,10.90,592556
19-Dec-23,10.87,10.95,10.85,10.95,329819
18-Dec-23,10.87,10.93,10.79,10.87,370407
15-Dec-23,10.87,10.90,10.75,10.85,363142
14-Dec-23,10.77,10.89,10.72,10.87,363239
13-Dec-23,10.76,10.82,10.75,10.80,196974
12-Dec-23,10.78,10.83,10.75,10.76,241522
11-Dec-23,10.89,10.90,10.75,10.78,621481
08-Dec-23,10.89,10.93,10.74,10.89,259832
07-Dec-23,11.00,11.03,10.90,10.97,376554
06-Dec-23,11.09,11.11,10.90,10.98,478611
05-Dec-23,11.01,11.10,10.96,11.05,307502
04-Dec-23,10.99,11.05,10.95,11.01,265854
01-Dec-23,11.05,11.12,10.72,10.95,485845
30-Nov-23,10.89,11.08,10.85,11.06,248478
29-Nov-23,10.88,10.92,10.83,10.89,170705
28-Nov-23,10.88,10.95,10.70,10.88,260215
27-Nov-23,10.87,10.97,10.86,10.88,325573
24-Nov-23,10.72,10.87,10.72,10.87,394163
23-Nov-23,10.68,10.72,10.67,10.72,234634
22-Nov-23,10.59,10.67,10.59,10.67,206072
21-Nov-23,10.65,10.74,10.52,10.57,629435
20-Nov-23,10.64,10.68,10.58,10.65,258672
17-Nov-23,10.62,10.68,10.57,10.59,293442
16-Nov-23,10.68,10.74,10.61,10.61,495420
14-Nov-23,10.63,10.68,10.57,10.65,188002
13-Nov-23,10.66,10.70,10.50,10.63,247437
10-Nov-23,10.70,10.77,10.45,10.66,314096
09-Nov-23,10.51,10.78,10.51,10.70,181907
08-Nov-23,10.86,10.96,10.68,10.78,195637
07-Nov-23,10.88,10.89,10.81,10.86,232346
06-Nov-23,10.77,10.89,10.76,10.88,306538
03-Nov-23,10.75,10.85,10.68,10.78,212848
01-Nov-23,10.60,10.76,10.59,10.72,265141
31-Oct-23,10.84,10.84,10.50,10.51,644216
30-Oct-23,10.78,10.88,10.74,10.86,342876
27-Oct-23,10.76,10.78,10.73,10.78,105173
26-Oct-23,10.74,10.79,10.72,10.77,147951
25-Oct-23,10.78,10.78,10.63,10.74,142112
24-Oct-23,10.78,10.80,10.67,10.79,236576
23-Oct-23,10.75,10.80,10.74,10.78,164500
20-Oct-23,10.71,10.75,10.69,10.74,110225
19-Oct-23,10.78,10.78,10.60,10.70,291042
18-Oct-23,10.73,10.78,10.71,10.76,200370
17-Oct-23,10.76,10.80,10.68,10.73,409955
16-Oct-23,10.73,10.76,10.68,10.76,262699
13-Oct-23,10.64,10.74,10.63,10.72,218111
11-Oct-23,10.65,10.65,10.57,10.63,86332
10-Oct-23,10.74,10.74,10.51,10.58,266148
09-Oct-23,10.48,10.72,10.46,10.69,243102
06-Oct-23,10.74,10.75,10.60,10.70,304293

*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: AGRX11