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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ARGT39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/01/2026	1,82%	0,94	52,49	51,55	51,55	53,40	397K	82
23/01/2026	0,70%	0,36	51,55	50,40	50,40	51,84	447K	55
22/01/2026	2,05%	1,03	51,19	50,38	50,35	51,38	73K	27
21/01/2026	1,77%	0,87	50,16	50,00	49,05	50,40	274K	55
20/01/2026	-0,86%	-0,43	49,29	50,00	48,88	50,00	31K	26
19/01/2026	1,37%	0,67	49,72	50,10	49,36	50,10	28K	22
16/01/2026	0,10%	0,05	49,05	49,74	48,95	50,10	151K	44

15/01/2026	-1,17%	-0,58	49,00	50,70	49,00	50,70	130K	50
14/01/2026	-0,62%	-0,31	49,58	51,00	49,58	51,00	111K	45
13/01/2026	-1,79%	-0,91	49,89	51,00	49,89	51,30	38K	74
12/01/2026	0,20%	0,10	50,80	50,70	50,37	51,09	184K	30
09/01/2026	0,50%	0,25	50,70	50,43	50,08	50,70	67K	18
08/01/2026	0,70%	0,35	50,45	49,20	49,02	50,70	272K	73
07/01/2026	-0,56%	-0,28	50,10	50,38	49,30	50,38	177K	155
06/01/2026	-1,02%	-0,52	50,38	51,20	50,28	51,60	1M	525
05/01/2026	3,67%	1,80	50,90	49,10	49,00	51,00	253K	61
02/01/2026	-3,40%	-1,73	49,10	51,20	48,68	51,80	259K	246
30/12/2025	-2,25%	-1,17	50,83	52,20	50,83	53,60	307K	107
29/12/2025	1,80%	0,92	52,00	51,60	51,30	52,00	381K	913
26/12/2025	-1,01%	-0,52	51,08	52,12	49,90	52,40	269K	99
23/12/2025	0,60%	0,31	51,60	51,58	50,88	51,60	216K	149
22/12/2025	1,56%	0,79	51,29	50,49	50,49	51,49	253K	63
19/12/2025	0,10%	0,05	50,50	50,60	49,80	50,79	147K	27
18/12/2025	3,57%	1,74	50,45	49,20	49,14	50,56	156K	46
17/12/2025	0,64%	0,31	48,71	47,95	47,95	49,05	729K	1.488
16/12/2025	-0,41%	-0,20	48,40	49,00	48,00	49,00	339K	301
15/12/2025	-1,22%	-0,60	48,60	49,40	48,12	49,43	333K	1.705
12/12/2025	0,06%	0,03	49,20	49,60	48,80	49,60	85K	33
11/12/2025	-1,42%	-0,71	49,17	49,70	48,90	49,70	205K	45
10/12/2025	0,30%	0,15	49,88	49,73	49,40	50,30	721K	847
09/12/2025	0,26%	0,13	49,73	49,40	48,68	50,35	314K	716
08/12/2025	-0,68%	-0,34	49,60	49,68	49,40	50,40	24K	44
05/12/2025	1,09%	0,54	49,94	49,40	49,40	51,00	287K	60
04/12/2025	-1,61%	-0,81	49,40	49,60	49,20	50,37	4M	782
03/12/2025	2,05%	1,01	50,21	49,20	49,20	50,35	242K	66
02/12/2025	-0,12%	-0,06	49,20	49,90	49,20	49,90	33K	20
01/12/2025	-0,28%	-0,14	49,26	49,40	48,81	49,90	55K	35
28/11/2025	1,23%	0,60	49,40	49,40	48,01	49,75	331K	630
27/11/2025	1,10%	0,53	48,80	48,76	48,39	49,70	131K	1.044
26/11/2025	1,45%	0,69	48,27	47,60	46,90	49,60	303K	420
25/11/2025	2,50%	1,16	47,58	46,60	45,80	47,60	141K	502
24/11/2025	0,41%	0,19	46,42	46,70	45,71	46,80	360K	296
21/11/2025	-4,33%	-2,09	46,23	48,00	45,80	48,80	335K	82
19/11/2025	0,67%	0,32	48,32	48,98	47,95	49,00	377K	61
18/11/2025	-0,79%	-0,38	48,00	46,50	46,27	48,50	158K	47
17/11/2025	0,69%	0,33	48,38	49,00	47,86	49,00	14K	19
14/11/2025	1,71%	0,81	48,05	47,20	46,75	48,67	130K	45
13/11/2025	-3,81%	-1,87	47,24	49,50	47,10	49,50	187K	1.402
12/11/2025	2,21%	1,06	49,11	48,00	48,00	49,32	96K	31
11/11/2025	-0,02%	-0,01	48,05	48,50	47,92	48,64	132K	30
10/11/2025	0,12%	0,06	48,06	48,00	47,74	48,50	240K	58
07/11/2025	-0,72%	-0,35	48,00	48,84	47,25	50,00	544K	118
06/11/2025	-3,47%	-1,74	48,35	49,70	48,35	49,70	240K	70
05/11/2025	0,18%	0,09	50,09	50,00	49,77	51,00	150K	90
04/11/2025	-1,92%	-0,98	50,00	50,98	50,00	51,48	260K	262
03/11/2025	0,73%	0,37	50,98	50,61	50,00	51,69	342K	963
31/10/2025	2,87%	1,41	50,61	49,20	49,20	51,21	415K	160
30/10/2025	0,08%	0,04	49,20	49,01	48,84	49,68	128K	142
29/10/2025	2,63%	1,26	49,16	47,88	47,88	49,72	651K	204
28/10/2025	1,01%	0,48	47,90	48,00	46,81	48,94	1M	442
27/10/2025	18,08%	7,26	47,42	47,00	46,51	48,90	5M	2.447
24/10/2025	1,06%	0,42	40,16	40,17	39,84	40,50	418K	856
23/10/2025	4,47%	1,70	39,74	38,04	37,57	40,01	594K	83
22/10/2025	0,05%	0,02	38,04	38,02	37,61	38,22	69K	35
21/10/2025	-0,45%	-0,17	38,02	38,49	38,02	39,00	177K	286
20/10/2025	-0,81%	-0,31	38,19	38,98	37,98	39,17	62K	47
17/10/2025	-1,33%	-0,52	38,50	38,52	38,15	39,47	31K	59
16/10/2025	-2,06%	-0,82	39,02	40,50	38,82	40,50	224K	65
15/10/2025	0,86%	0,34	39,84	40,00	39,00	40,71	721K	1.070
14/10/2025	-2,47%	-1,00	39,50	40,49	39,37	41,00	291K	90
13/10/2025	3,00%	1,18	40,50	38,51	38,51	40,50	286K	66
10/10/2025	-0,51%	-0,20	39,32	39,76	38,95	40,01	425K	2.921
09/10/2025	7,25%	2,67	39,52	36,50	36,50	39,52	407K	78
08/10/2025	1,04%	0,38	36,85	36,00	36,00	37,00	95K	29
07/10/2025	-0,41%	-0,15	36,47	36,95	36,15	37,00	116K	55
06/10/2025	0,00%	0,00	36,62	36,50	36,18	36,62	68K	43
03/10/2025	1,72%	0,62	36,62	36,01	36,01	36,78	31K	25
02/10/2025	0,33%	0,12	36,00	35,88	35,70	36,65	95K	51
01/10/2025	-3,21%	-1,19	35,88	37,15	35,82	37,23	795K	470
30/09/2025	-3,86%	-1,49	37,07	38,50	37,00	39,50	359K	224
29/09/2025	-1,48%	-0,58	38,56	39,54	38,46	40,00	111K	42
26/09/2025	-1,44%	-0,57	39,14	40,50	39,05	40,50	103K	63
25/09/2025	-2,41%	-0,98	39,71	40,69	39,60	40,69	192K	60
24/09/2025	2,62%	1,04	40,69	40,12	40,12	41,50	520K	698
23/09/2025	0,08%	0,03	39,65	39,61	39,50	40,49	311K	726
22/09/2025	7,81%	2,87	39,62	36,45	36,45	39,71	1M	585
19/09/2025	-0,76%	-0,28	36,75	37,20	36,73	37,49	273K	169
18/09/2025	-2,83%	-1,08	37,03	39,00	37,03	39,00	443K	146
17/09/2025	-0,21%	-0,08	38,11	38,50	38,08	39,00	132K	60
16/09/2025	1,06%	0,40	38,19	37,80	37,79	38,60	124K	46
15/09/2025	-1,49%	-0,57	37,79	38,36	37,79	38,98	233K	879
12/09/2025	-2,59%	-1,02	38,36	39,99	38,01	40,00	543K	277
11/09/2025	-1,15%	-0,46	39,38	39,91	39,35	40,24	349K	123
10/09/2025	2,26%	0,88	39,84	38,96	38,90	40,03	368K	531
09/09/2025	0,15%	0,06	38,96	39,30	38,92	40,00	684K	241
08/09/2025	-10,57%	-4,60	38,90	39,60	38,62	40,70	2M	514
05/09/2025	-0,18%	-0,08	43,50	44,00	42,50	44,00	338K	60
04/09/2025	2,76%	1,17	43,58	43,00	42,55	43,62	131K	53
03/09/2025	-2,08%	-0,90	42,41	43,50	42,25	43,50	444K	209
02/09/2025	-2,56%	-1,14	43,31	44,50	42,01	44,50	1M	239
01/09/2025	0,05%	0,02	44,45	44,50	43,91	44,50	29K	38
29/08/2025	0,91%	0,40	44,43	43,50	43,49	44,50	90K	46
28/08/2025	2,87%	1,23	44,03	42,70	42,70	44,21	227K	72
27/08/2025	-1,90%	-0,83	42,80	44,00	42,70	44,00	768K	1.893
26/08/2025	1,47%	0,63	43,63	43,50	43,00	43,63	303K	168
25/08/2025	-4,02%	-1,80	43,00	44,66	43,00	45,50	683K	193
22/08/2025	0,36%	0,16	44,80	45,00	44,66	45,45	293K	262
21/08/2025	-0,09%	-0,04	44,64	44,68	44,47	45,50	503K	189
20/08/2025	-0,73%	-0,33	44,68	45,12	44,55	45,52	815K	1.623
19/08/2025	-3,20%	-1,49	45,01	46,97	45,01	47,00	323K	149
18/08/2025	2,04%	0,93	46,50	45,58	45,47	46,61	664K	958
15/08/2025	0,04%	0,02	45,57	46,00	45,40	46,41	267K	70
14/08/2025	-2,34%	-1,09	45,55	47,00	45,20	47,00	522K	177
13/08/2025	0,17%	0,08	46,64	46,48	45,50	47,00	287K	136
12/08/2025	0,56%	0,26	46,56	46,50	46,13	47,12	382K	209
11/08/2025	1,00%	0,46	46,30	46,50	45,50	46,50	244K	41
08/08/2025	-1,21%	-0,56	45,84	47,00	45,37	47,50	693K	123
07/08/2025	-2,46%	-1,17	46,40	47,84	46,40	48,22	683K	225
06/08/2025	1,34%	0,63	47,57	46,50	46,38	47,57	533K	123
05/08/2025	2,71%	1,24	46,94	45,90	45,50	46,94	195K	64
04/08/2025	0,75%	0,34	45,70	45,36	45,36	46,00	129K	47
01/08/2025	-2,26%	-1,05	45,36	46,88	45,00	47,00	859K	485
31/07/2025	-1,04%	-0,49	46,41	47,50	46,14	47,50	398K	128
30/07/2025	-0,93%	-0,44	46,90	47,99	46,63	48,45	914K	267
29/07/2025	2,33%	1,08	47,34	47,00	46,40	47,68	2M	518
28/07/2025	0,19%	0,09	46,26	46,50	46,20	46,69	838K	143
25/07/2025	1,72%	0,78	46,17	45,90	45,89	46,31	302K	96
24/07/2025	-0,13%	-0,06	45,39	45,65	45,01	45,65	283K	31
23/07/2025	1,36%	0,61	45,45	45,50	44,80	45,53	458K	381
22/07/2025	0,45%	0,20	44,84	45,00	44,50	45,23	230K	2.136
21/07/2025	-0,76%	-0,34	44,64	45,19	44,50	45,19	349K	559
18/07/2025	-0,04%	-0,02	44,98	45,50	44,76	45,65	352K	56
17/07/2025	0,45%	0,20	45,00	45,00	44,59	45,34	337K	1.581
16/07/2025	-	-	44,80	45,50	44,38	45,50	677K	85

Date,Open,High,Low,Close,Volume
26-Jan-26,51.55,53.40,51.55,52.49,397173
23-Jan-26,50.40,51.84,50.40,51.55,446926
22-Jan-26,50.38,51.38,50.35,51.19,73288
21-Jan-26,50.00,50.40,49.05,50.16,273805
20-Jan-26,50.00,50.00,48.88,49.29,31250
19-Jan-26,50.10,50.10,49.36,49.72,27555
16-Jan-26,49.74,50.10,48.95,49.05,151159
15-Jan-26,50.70,50.70,49.00,49.00,130209
14-Jan-26,51.00,51.00,49.58,49.58,111373
13-Jan-26,51.00,51.30,49.89,49.89,37544
12-Jan-26,50.70,51.09,50.37,50.80,183697
09-Jan-26,50.43,50.70,50.08,50.70,66535
08-Jan-26,49.20,50.70,49.02,50.45,272468
07-Jan-26,50.38,50.38,49.30,50.10,177440
06-Jan-26,51.20,51.60,50.28,50.38,1141509
05-Jan-26,49.10,51.00,49.00,50.90,252683
02-Jan-26,51.20,51.80,48.68,49.10,258783
30-Dec-25,52.20,53.60,50.83,50.83,307025
29-Dec-25,51.60,52.00,51.30,52.00,381467
26-Dec-25,52.12,52.40,49.90,51.08,269265
23-Dec-25,51.58,51.60,50.88,51.60,216333
22-Dec-25,50.49,51.49,50.49,51.29,253062
19-Dec-25,50.60,50.79,49.80,50.50,146851
18-Dec-25,49.20,50.56,49.14,50.45,155946
17-Dec-25,47.95,49.05,47.95,48.71,729346
16-Dec-25,49.00,49.00,48.00,48.40,338746
15-Dec-25,49.40,49.43,48.12,48.60,332975
12-Dec-25,49.60,49.60,48.80,49.20,85075
11-Dec-25,49.70,49.70,48.90,49.17,205107
10-Dec-25,49.73,50.30,49.40,49.88,720741
09-Dec-25,49.40,50.35,48.68,49.73,314293
08-Dec-25,49.68,50.40,49.40,49.60,23676
05-Dec-25,49.40,51.00,49.40,49.94,287441
04-Dec-25,49.60,50.37,49.20,49.40,3688862
03-Dec-25,49.20,50.35,49.20,50.21,242081
02-Dec-25,49.90,49.90,49.20,49.20,32925
01-Dec-25,49.40,49.90,48.81,49.26,54540
28-Nov-25,49.40,49.75,48.01,49.40,331401
27-Nov-25,48.76,49.70,48.39,48.80,131352
26-Nov-25,47.60,49.60,46.90,48.27,302898
25-Nov-25,46.60,47.60,45.80,47.58,141294
24-Nov-25,46.70,46.80,45.71,46.42,359848
21-Nov-25,48.00,48.80,45.80,46.23,334821
19-Nov-25,48.98,49.00,47.95,48.32,376621
18-Nov-25,46.50,48.50,46.27,48.00,157950
17-Nov-25,49.00,49.00,47.86,48.38,13798
14-Nov-25,47.20,48.67,46.75,48.05,130353
13-Nov-25,49.50,49.50,47.10,47.24,186887
12-Nov-25,48.00,49.32,48.00,49.11,95618
11-Nov-25,48.50,48.64,47.92,48.05,132018
10-Nov-25,48.00,48.50,47.74,48.06,240395
07-Nov-25,48.84,50.00,47.25,48.00,543898
06-Nov-25,49.70,49.70,48.35,48.35,240257
05-Nov-25,50.00,51.00,49.77,50.09,150238
04-Nov-25,50.98,51.48,50.00,50.00,259752
03-Nov-25,50.61,51.69,50.00,50.98,341622
31-Oct-25,49.20,51.21,49.20,50.61,414866
30-Oct-25,49.01,49.68,48.84,49.20,128104
29-Oct-25,47.88,49.72,47.88,49.16,651185
28-Oct-25,48.00,48.94,46.81,47.90,1082939
27-Oct-25,47.00,48.90,46.51,47.42,5357806
24-Oct-25,40.17,40.50,39.84,40.16,417601
23-Oct-25,38.04,40.01,37.57,39.74,594131
22-Oct-25,38.02,38.22,37.61,38.04,68540
21-Oct-25,38.49,39.00,38.02,38.02,176726
20-Oct-25,38.98,39.17,37.98,38.19,61513
17-Oct-25,38.52,39.47,38.15,38.50,31053
16-Oct-25,40.50,40.50,38.82,39.02,223937
15-Oct-25,40.00,40.71,39.00,39.84,720877
14-Oct-25,40.49,41.00,39.37,39.50,290772
13-Oct-25,38.51,40.50,38.51,40.50,286334
10-Oct-25,39.76,40.01,38.95,39.32,425211
09-Oct-25,36.50,39.52,36.50,39.52,406775
08-Oct-25,36.00,37.00,36.00,36.85,94602
07-Oct-25,36.95,37.00,36.15,36.47,115790
06-Oct-25,36.50,36.62,36.18,36.62,68084
03-Oct-25,36.01,36.78,36.01,36.62,30815
02-Oct-25,35.88,36.65,35.70,36.00,95465
01-Oct-25,37.15,37.23,35.82,35.88,795071
30-Sep-25,38.50,39.50,37.00,37.07,358913
29-Sep-25,39.54,40.00,38.46,38.56,111181
26-Sep-25,40.50,40.50,39.05,39.14,102651
25-Sep-25,40.69,40.69,39.60,39.71,191612
24-Sep-25,40.12,41.50,40.12,40.69,519615
23-Sep-25,39.61,40.49,39.50,39.65,310718
22-Sep-25,36.45,39.71,36.45,39.62,1428286
19-Sep-25,37.20,37.49,36.73,36.75,272886
18-Sep-25,39.00,39.00,37.03,37.03,442667
17-Sep-25,38.50,39.00,38.08,38.11,132004
16-Sep-25,37.80,38.60,37.79,38.19,123718
15-Sep-25,38.36,38.98,37.79,37.79,233027
12-Sep-25,39.99,40.00,38.01,38.36,543478
11-Sep-25,39.91,40.24,39.35,39.38,349408
10-Sep-25,38.96,40.03,38.90,39.84,367952
09-Sep-25,39.30,40.00,38.92,38.96,684472
08-Sep-25,39.60,40.70,38.62,38.90,1601488
05-Sep-25,44.00,44.00,42.50,43.50,337818
04-Sep-25,43.00,43.62,42.55,43.58,130860
03-Sep-25,43.50,43.50,42.25,42.41,443921
02-Sep-25,44.50,44.50,42.01,43.31,1300636
01-Sep-25,44.50,44.50,43.91,44.45,28834
29-Aug-25,43.50,44.50,43.49,44.43,89815
28-Aug-25,42.70,44.21,42.70,44.03,226707
27-Aug-25,44.00,44.00,42.70,42.80,767824
26-Aug-25,43.50,43.63,43.00,43.63,302631
25-Aug-25,44.66,45.50,43.00,43.00,682826
22-Aug-25,45.00,45.45,44.66,44.80,292687
21-Aug-25,44.68,45.50,44.47,44.64,502889
20-Aug-25,45.12,45.52,44.55,44.68,814750
19-Aug-25,46.97,47.00,45.01,45.01,322935
18-Aug-25,45.58,46.61,45.47,46.50,663909
15-Aug-25,46.00,46.41,45.40,45.57,267398
14-Aug-25,47.00,47.00,45.20,45.55,521668
13-Aug-25,46.48,47.00,45.50,46.64,286670
12-Aug-25,46.50,47.12,46.13,46.56,382416
11-Aug-25,46.50,46.50,45.50,46.30,244408
08-Aug-25,47.00,47.50,45.37,45.84,693257
07-Aug-25,47.84,48.22,46.40,46.40,683231
06-Aug-25,46.50,47.57,46.38,47.57,533446
05-Aug-25,45.90,46.94,45.50,46.94,194616
04-Aug-25,45.36,46.00,45.36,45.70,128603
01-Aug-25,46.88,47.00,45.00,45.36,858822
31-Jul-25,47.50,47.50,46.14,46.41,398085
30-Jul-25,47.99,48.45,46.63,46.90,913959
29-Jul-25,47.00,47.68,46.40,47.34,1987602
28-Jul-25,46.50,46.69,46.20,46.26,838292
25-Jul-25,45.90,46.31,45.89,46.17,302203
24-Jul-25,45.65,45.65,45.01,45.39,282591
23-Jul-25,45.50,45.53,44.80,45.45,457969
22-Jul-25,45.00,45.23,44.50,44.84,230099
21-Jul-25,45.19,45.19,44.50,44.64,348841
18-Jul-25,45.50,45.65,44.76,44.98,352462
17-Jul-25,45.00,45.34,44.59,45.00,337161
16-Jul-25,45.50,45.50,44.38,44.80,676689

*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