Cotação atual, histórico e gráfico do papel: ARGT39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -0,91% | -0,41 | 44,80 | 45,50 | 44,38 | 45,50 | 677K | 85 |
| 15/07/2025 | -0,57% | -0,26 | 45,21 | 45,50 | 44,26 | 45,50 | 288K | 68 |
| 14/07/2025 | 1,70% | 0,76 | 45,47 | 45,50 | 44,35 | 46,00 | 689K | 713 |
| 11/07/2025 | -2,51% | -1,15 | 44,71 | 46,32 | 44,52 | 46,50 | 855K | 651 |
| 10/07/2025 | 0,00% | 0,00 | 45,86 | 45,55 | 45,20 | 47,70 | 527K | 454 |
| 09/07/2025 | -0,50% | -0,23 | 45,86 | 46,50 | 45,75 | 46,50 | 261K | 54 |
| 08/07/2025 | 1,30% | 0,59 | 46,09 | 46,00 | 45,00 | 46,09 | 262K | 70 |
| 07/07/2025 | -3,60% | -1,70 | 45,50 | 46,60 | 45,25 | 47,20 | 1M | 185 |
| 04/07/2025 | 3,26% | 1,49 | 47,20 | 46,49 | 45,46 | 48,00 | 239K | 148 |
| 03/07/2025 | 0,20% | 0,09 | 45,71 | 45,72 | 45,59 | 46,49 | 55K | 20 |
| 02/07/2025 | -0,67% | -0,31 | 45,62 | 45,50 | 45,50 | 46,50 | 53K | 18 |
| 01/07/2025 | -2,26% | -1,06 | 45,93 | 46,30 | 45,71 | 46,41 | 44K | 31 |
| 27/06/2025 | -1,07% | -0,51 | 46,99 | 46,55 | 46,55 | 49,30 | 204K | 51 |
| 26/06/2025 | 0,00% | 0,00 | 47,50 | 47,82 | 47,00 | 47,82 | 60K | 19 |
| 25/06/2025 | -0,88% | -0,42 | 47,50 | 47,60 | 47,05 | 47,67 | 60K | 20 |
| 24/06/2025 | 3,81% | 1,76 | 47,92 | 47,00 | 46,00 | 47,92 | 101K | 37 |
| 23/06/2025 | -2,80% | -1,33 | 46,16 | 47,49 | 45,99 | 47,50 | 201K | 58 |
| 20/06/2025 | -1,06% | -0,51 | 47,49 | 48,00 | 46,67 | 48,00 | 55K | 46 |
| 18/06/2025 | 1,27% | 0,60 | 48,00 | 47,50 | 47,30 | 48,00 | 163K | 26 |
| 17/06/2025 | -0,84% | -0,40 | 47,40 | 47,80 | 47,00 | 48,48 | 88K | 60 |
| 16/06/2025 | -0,42% | -0,20 | 47,80 | 49,79 | 47,73 | 49,79 | 217K | 58 |
| 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
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
15-Jul-25,45.50,45.50,44.26,45.21,288143
14-Jul-25,45.50,46.00,44.35,45.47,688554
11-Jul-25,46.32,46.50,44.52,44.71,855146
10-Jul-25,45.55,47.70,45.20,45.86,526502
09-Jul-25,46.50,46.50,45.75,45.86,261374
08-Jul-25,46.00,46.09,45.00,46.09,261671
07-Jul-25,46.60,47.20,45.25,45.50,1277187
04-Jul-25,46.49,48.00,45.46,47.20,238869
03-Jul-25,45.72,46.49,45.59,45.71,54717
02-Jul-25,45.50,46.50,45.50,45.62,53464
01-Jul-25,46.30,46.41,45.71,45.93,44205
27-Jun-25,46.55,49.30,46.55,46.99,204094
26-Jun-25,47.82,47.82,47.00,47.50,59550
25-Jun-25,47.60,47.67,47.05,47.50,59753
24-Jun-25,47.00,47.92,46.00,47.92,101043
23-Jun-25,47.49,47.50,45.99,46.16,201028
20-Jun-25,48.00,48.00,46.67,47.49,54815
18-Jun-25,47.50,48.00,47.30,48.00,163009
17-Jun-25,47.80,48.48,47.00,47.40,88306
16-Jun-25,49.79,49.79,47.73,47.80,217207
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