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
16/05/2025	-0,83%	-0,05	5,95	6,02	5,95	6,15	117K	132
15/05/2025	-2,60%	-0,16	6,00	6,34	6,00	6,35	175K	147
14/05/2025	-4,50%	-0,29	6,16	6,47	6,16	6,70	230K	166
13/05/2025	-1,07%	-0,07	6,45	6,68	6,45	6,68	128K	111
12/05/2025	-1,95%	-0,13	6,52	6,68	6,52	6,80	181K	118
09/05/2025	-2,21%	-0,15	6,65	6,76	6,65	6,98	163K	145
08/05/2025	4,45%	0,29	6,80	6,51	6,45	6,98	283K	244

07/05/2025	7,25%	0,44	6,51	5,91	5,89	7,24	695K	548
06/05/2025	1.191,49%	5,60	6,07	6,00	5,40	6,92	2M	897
05/05/2025	-2,08%	-0,01	0,47	0,48	0,47	0,49	80K	219
02/05/2025	0,00%	0,00	0,48	0,49	0,48	0,50	89K	196
30/04/2025	-2,04%	-0,01	0,48	0,48	0,48	0,50	142K	213
29/04/2025	0,00%	0,00	0,49	0,49	0,48	0,50	103K	211
28/04/2025	0,00%	0,00	0,49	0,50	0,48	0,51	127K	246
25/04/2025	-2,00%	-0,01	0,49	0,50	0,49	0,51	56K	167
24/04/2025	-1,96%	-0,01	0,50	0,51	0,49	0,52	252K	268
23/04/2025	-1,92%	-0,01	0,51	0,52	0,51	0,52	360K	319
22/04/2025	-1,89%	-0,01	0,52	0,53	0,51	0,53	170K	233
17/04/2025	1,92%	0,01	0,53	0,52	0,51	0,54	154K	243
16/04/2025	0,00%	0,00	0,52	0,53	0,52	0,54	177K	165
15/04/2025	-1,89%	-0,01	0,52	0,53	0,51	0,54	181K	267
14/04/2025	0,00%	0,00	0,53	0,55	0,53	0,55	226K	232
11/04/2025	0,00%	0,00	0,53	0,54	0,53	0,56	192K	283
10/04/2025	0,00%	0,00	0,53	0,63	0,52	0,63	1M	813
09/04/2025	-1,85%	-0,01	0,53	0,56	0,53	0,61	808K	766
08/04/2025	1,89%	0,01	0,54	0,52	0,52	0,56	279K	303
07/04/2025	1,92%	0,01	0,53	0,51	0,50	0,53	208K	256
04/04/2025	-1,89%	-0,01	0,52	0,52	0,51	0,54	334K	376
03/04/2025	0,00%	0,00	0,53	0,53	0,51	0,54	194K	237
02/04/2025	-1,85%	-0,01	0,53	0,55	0,52	0,55	246K	274
01/04/2025	3,85%	0,02	0,54	0,55	0,53	0,65	1M	779
31/03/2025	0,00%	0,00	0,52	0,54	0,51	0,54	184K	248
28/03/2025	1,96%	0,01	0,52	0,52	0,50	0,53	139K	197
27/03/2025	0,00%	0,00	0,51	0,51	0,51	0,53	289K	223
26/03/2025	-1,92%	-0,01	0,51	0,53	0,51	0,53	99K	184
25/03/2025	0,00%	0,00	0,52	0,53	0,51	0,54	169K	223
24/03/2025	-3,70%	-0,02	0,52	0,55	0,51	0,56	381K	275
21/03/2025	0,00%	0,00	0,54	0,54	0,53	0,57	201K	546
20/03/2025	0,00%	0,00	0,54	0,55	0,54	0,56	65K	182
19/03/2025	-3,57%	-0,02	0,54	0,54	0,54	0,57	81K	198
18/03/2025	0,00%	0,00	0,56	0,58	0,54	0,61	352K	335
17/03/2025	9,80%	0,05	0,56	0,51	0,50	0,63	976K	646
14/03/2025	0,00%	0,00	0,51	0,51	0,50	0,52	78K	215
13/03/2025	-1,92%	-0,01	0,51	0,51	0,51	0,52	73K	148
12/03/2025	1,96%	0,01	0,52	0,51	0,50	0,52	35K	144
11/03/2025	0,00%	0,00	0,51	0,52	0,50	0,52	36K	194
10/03/2025	-3,77%	-0,02	0,51	0,52	0,51	0,54	140K	228
07/03/2025	6,00%	0,03	0,53	0,49	0,49	0,58	457K	442
06/03/2025	-3,85%	-0,02	0,50	0,52	0,49	0,53	199K	389
05/03/2025	-1,89%	-0,01	0,52	0,53	0,51	0,54	92K	231
28/02/2025	0,00%	0,00	0,53	0,54	0,53	0,55	81K	201
27/02/2025	-3,64%	-0,02	0,53	0,56	0,53	0,56	145K	258
26/02/2025	1,85%	0,01	0,55	0,54	0,54	0,57	163K	270
25/02/2025	1,89%	0,01	0,54	0,54	0,53	0,55	124K	241
24/02/2025	-3,64%	-0,02	0,53	0,55	0,53	0,57	190K	321
21/02/2025	-14,06%	-0,09	0,55	0,65	0,52	0,66	1M	947
20/02/2025	-1,54%	-0,01	0,64	0,65	0,64	0,66	53K	161
19/02/2025	-1,52%	-0,01	0,65	0,67	0,64	0,68	181K	228
18/02/2025	0,00%	0,00	0,66	0,67	0,66	0,68	351K	213
17/02/2025	-1,49%	-0,01	0,66	0,67	0,66	0,68	302K	222
14/02/2025	0,00%	0,00	0,67	0,67	0,66	0,68	273K	273
13/02/2025	-2,90%	-0,02	0,67	0,70	0,66	0,70	173K	227
12/02/2025	4,55%	0,03	0,69	0,66	0,66	0,70	304K	339
11/02/2025	1,54%	0,01	0,66	0,65	0,65	0,75	564K	584
10/02/2025	-1,52%	-0,01	0,65	0,66	0,65	0,68	225K	323
07/02/2025	-2,94%	-0,02	0,66	0,68	0,65	0,70	205K	316
06/02/2025	-1,45%	-0,01	0,68	0,68	0,65	0,71	389K	471
05/02/2025	4,55%	0,03	0,69	0,67	0,65	0,78	1M	999
04/02/2025	-1,49%	-0,01	0,66	0,67	0,66	0,70	142K	387
03/02/2025	-2,90%	-0,02	0,67	0,70	0,60	0,71	1M	1.116
31/01/2025	-2,82%	-0,02	0,69	0,71	0,67	0,74	733K	927
30/01/2025	5,97%	0,04	0,71	0,68	0,65	0,74	626K	848
29/01/2025	-6,94%	-0,05	0,67	0,72	0,66	0,79	2M	1.504
28/01/2025	28,57%	0,16	0,72	0,55	0,54	0,75	1M	874
27/01/2025	-1,75%	-0,01	0,56	0,56	0,55	0,59	186K	594
24/01/2025	-1,72%	-0,01	0,57	0,57	0,57	0,60	209K	623
23/01/2025	-4,92%	-0,03	0,58	0,62	0,57	0,62	570K	1.009
22/01/2025	-4,69%	-0,03	0,61	0,65	0,59	0,66	369K	891
21/01/2025	-12,33%	-0,09	0,64	0,59	0,58	0,70	2M	1.474
20/01/2025	1,39%	0,01	0,73	0,84	0,64	0,87	4M	2.392
17/01/2025	63,64%	0,28	0,72	0,44	0,44	0,72	2M	1.807
16/01/2025	-2,22%	-0,01	0,44	0,45	0,42	0,46	167K	310
15/01/2025	2,27%	0,01	0,45	0,45	0,44	0,47	105K	231
14/01/2025	0,00%	0,00	0,44	0,45	0,44	0,45	47K	185
13/01/2025	-2,22%	-0,01	0,44	0,46	0,44	0,46	67K	205
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	-	-	0,41	0,43	0,41	0,44	111K	212

Date,Open,High,Low,Close,Volume
16-May-25,6.02,6.15,5.95,5.95,116717
15-May-25,6.34,6.35,6.00,6.00,175445
14-May-25,6.47,6.70,6.16,6.16,229874
13-May-25,6.68,6.68,6.45,6.45,128426
12-May-25,6.68,6.80,6.52,6.52,181195
09-May-25,6.76,6.98,6.65,6.65,162691
08-May-25,6.51,6.98,6.45,6.80,282680
07-May-25,5.91,7.24,5.89,6.51,695182
06-May-25,6.00,6.92,5.40,6.07,1946141
05-May-25,0.48,0.49,0.47,0.47,80378
02-May-25,0.49,0.50,0.48,0.48,89326
30-Apr-25,0.48,0.50,0.48,0.48,142001
29-Apr-25,0.49,0.50,0.48,0.49,103222
28-Apr-25,0.50,0.51,0.48,0.49,126655
25-Apr-25,0.50,0.51,0.49,0.49,55531
24-Apr-25,0.51,0.52,0.49,0.50,252366
23-Apr-25,0.52,0.52,0.51,0.51,360021
22-Apr-25,0.53,0.53,0.51,0.52,169762
17-Apr-25,0.52,0.54,0.51,0.53,154491
16-Apr-25,0.53,0.54,0.52,0.52,176894
15-Apr-25,0.53,0.54,0.51,0.52,181024
14-Apr-25,0.55,0.55,0.53,0.53,225605
11-Apr-25,0.54,0.56,0.53,0.53,192159
10-Apr-25,0.63,0.63,0.52,0.53,1246359
09-Apr-25,0.56,0.61,0.53,0.53,807778
08-Apr-25,0.52,0.56,0.52,0.54,279286
07-Apr-25,0.51,0.53,0.50,0.53,208368
04-Apr-25,0.52,0.54,0.51,0.52,334437
03-Apr-25,0.53,0.54,0.51,0.53,194343
02-Apr-25,0.55,0.55,0.52,0.53,245674
01-Apr-25,0.55,0.65,0.53,0.54,1300598
31-Mar-25,0.54,0.54,0.51,0.52,183758
28-Mar-25,0.52,0.53,0.50,0.52,138682
27-Mar-25,0.51,0.53,0.51,0.51,288717
26-Mar-25,0.53,0.53,0.51,0.51,99207
25-Mar-25,0.53,0.54,0.51,0.52,168670
24-Mar-25,0.55,0.56,0.51,0.52,381171
21-Mar-25,0.54,0.57,0.53,0.54,201034
20-Mar-25,0.55,0.56,0.54,0.54,64990
19-Mar-25,0.54,0.57,0.54,0.54,81226
18-Mar-25,0.58,0.61,0.54,0.56,351551
17-Mar-25,0.51,0.63,0.50,0.56,975919
14-Mar-25,0.51,0.52,0.50,0.51,78000
13-Mar-25,0.51,0.52,0.51,0.51,72730
12-Mar-25,0.51,0.52,0.50,0.52,35380
11-Mar-25,0.52,0.52,0.50,0.51,35899
10-Mar-25,0.52,0.54,0.51,0.51,140016
07-Mar-25,0.49,0.58,0.49,0.53,456925
06-Mar-25,0.52,0.53,0.49,0.50,198571
05-Mar-25,0.53,0.54,0.51,0.52,92019
28-Feb-25,0.54,0.55,0.53,0.53,81084
27-Feb-25,0.56,0.56,0.53,0.53,145210
26-Feb-25,0.54,0.57,0.54,0.55,162826
25-Feb-25,0.54,0.55,0.53,0.54,124138
24-Feb-25,0.55,0.57,0.53,0.53,189576
21-Feb-25,0.65,0.66,0.52,0.55,1081407
20-Feb-25,0.65,0.66,0.64,0.64,52607
19-Feb-25,0.67,0.68,0.64,0.65,181450
18-Feb-25,0.67,0.68,0.66,0.66,351389
17-Feb-25,0.67,0.68,0.66,0.66,301769
14-Feb-25,0.67,0.68,0.66,0.67,273286
13-Feb-25,0.70,0.70,0.66,0.67,172519
12-Feb-25,0.66,0.70,0.66,0.69,304353
11-Feb-25,0.65,0.75,0.65,0.66,564060
10-Feb-25,0.66,0.68,0.65,0.65,225432
07-Feb-25,0.68,0.70,0.65,0.66,205452
06-Feb-25,0.68,0.71,0.65,0.68,388955
05-Feb-25,0.67,0.78,0.65,0.69,1363333
04-Feb-25,0.67,0.70,0.66,0.66,141896
03-Feb-25,0.70,0.71,0.60,0.67,1199711
31-Jan-25,0.71,0.74,0.67,0.69,733151
30-Jan-25,0.68,0.74,0.65,0.71,625536
29-Jan-25,0.72,0.79,0.66,0.67,2464993
28-Jan-25,0.55,0.75,0.54,0.72,1353023
27-Jan-25,0.56,0.59,0.55,0.56,186345
24-Jan-25,0.57,0.60,0.57,0.57,208594
23-Jan-25,0.62,0.62,0.57,0.58,569658
22-Jan-25,0.65,0.66,0.59,0.61,368692
21-Jan-25,0.59,0.70,0.58,0.64,1629031
20-Jan-25,0.84,0.87,0.64,0.73,3660977
17-Jan-25,0.44,0.72,0.44,0.72,2070919
16-Jan-25,0.45,0.46,0.42,0.44,167298
15-Jan-25,0.45,0.47,0.44,0.45,104810
14-Jan-25,0.45,0.45,0.44,0.44,47337
13-Jan-25,0.46,0.46,0.44,0.44,67279
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

*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