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
30/10/2026	-1,35%	-0,59	43,15	44,52	42,80	44,52	56K	101
29/10/2026	-0,43%	-0,19	43,74	43,95	43,70	44,14	62K	21
28/10/2026	-0,45%	-0,20	43,93	43,24	43,24	44,33	138K	17
27/10/2026	-0,88%	-0,39	44,13	44,32	44,13	44,79	17K	16
26/10/2026	2,77%	1,20	44,52	45,00	44,12	45,04	276K	42
23/10/2026	0,93%	0,40	43,32	43,00	43,00	43,61	50K	22
22/10/2026	-2,90%	-1,28	42,92	44,69	42,70	44,69	82K	42
21/10/2026	0,59%	0,26	44,20	43,92	43,88	44,20	57K	9
20/10/2026	-0,54%	-0,24	43,94	44,00	43,70	44,20	63K	25
19/10/2026	0,64%	0,28	44,18	43,95	43,69	44,30	14K	18
16/10/2026	-1,90%	-0,85	43,90	44,95	43,90	45,10	53K	12
15/10/2026	1,98%	0,87	44,75	43,42	43,42	45,00	3K	10
14/10/2026	-0,14%	-0,06	43,88	43,94	43,85	44,70	24K	16
13/10/2026	-0,52%	-0,23	43,94	44,27	43,94	44,99	201K	1.521
09/10/2026	0,11%	0,05	44,17	44,12	44,00	44,49	68K	42
08/10/2026	0,64%	0,28	44,12	44,20	44,00	44,59	24K	22
07/10/2026	-2,14%	-0,96	43,84	44,20	43,50	44,44	188K	1.579
06/10/2026	-0,62%	-0,28	44,80	45,42	44,50	45,42	11K	11
05/10/2026	-0,92%	-0,42	45,08	43,80	43,25	45,08	330K	315
02/10/2026	0,22%	0,10	45,50	45,00	43,84	45,50	107K	40
01/10/2026	1,98%	0,88	45,40	45,40	43,84	45,40	29K	30
30/09/2026	-0,54%	-0,24	44,52	44,50	44,50	45,04	334K	303
29/09/2026	-0,86%	-0,39	44,76	45,00	44,70	45,15	30K	35
28/09/2026	-1,63%	-0,75	45,15	45,50	45,15	45,70	110K	20
25/09/2026	-1,29%	-0,60	45,90	46,27	45,90	46,27	38K	25
24/09/2026	-1,11%	-0,52	46,50	47,06	46,50	47,27	57K	18
23/09/2026	-0,49%	-0,23	47,02	47,40	47,00	47,61	10K	16
22/09/2026	-0,06%	-0,03	47,25	47,28	46,81	47,50	78K	162
21/09/2026	-0,46%	-0,22	47,28	47,50	47,00	47,50	31K	26
18/09/2026	-1,55%	-0,75	47,50	48,10	47,50	48,10	56K	8
17/09/2026	0,35%	0,17	48,25	48,48	48,25	48,56	10K	8
16/09/2026	-1,44%	-0,70	48,08	48,78	47,75	48,78	37K	19
15/09/2026	-0,25%	-0,12	48,78	48,90	48,50	48,90	30K	9
14/09/2026	0,31%	0,15	48,90	48,75	48,75	49,24	834K	428
11/09/2026	-1,69%	-0,84	48,75	49,59	48,75	49,59	5K	9
10/09/2026	0,49%	0,24	49,59	49,50	49,20	49,99	136K	1.112
09/09/2026	0,92%	0,45	49,35	49,00	48,40	49,35	75K	19
08/09/2026	-0,71%	-0,35	48,90	49,25	48,66	49,25	39K	33
04/09/2026	0,00%	0,00	49,25	49,26	49,14	49,79	39K	19
03/09/2026	-1,20%	-0,60	49,25	50,00	48,30	50,65	322K	375
02/09/2026	1,76%	0,86	49,85	48,60	48,60	49,96	357K	1.987
01/09/2026	1,43%	0,69	48,99	48,30	48,20	49,54	559K	1.707
31/08/2026	-1,00%	-0,49	48,30	48,79	48,30	49,40	312K	534
28/08/2026	0,23%	0,11	48,79	48,96	48,79	48,96	13K	3
27/08/2026	0,25%	0,12	48,68	48,50	48,44	48,83	115K	18
26/08/2026	-0,82%	-0,40	48,56	48,96	48,56	49,20	16K	13
25/08/2026	0,45%	0,22	48,96	49,20	48,58	49,20	33K	122
24/08/2026	1,39%	0,67	48,74	48,07	48,07	48,91	854K	2.338
21/08/2026	0,35%	0,17	48,07	48,30	47,64	48,48	17K	8
20/08/2026	1,27%	0,60	47,90	47,70	47,70	48,08	188K	229
19/08/2026	2,38%	1,10	47,30	47,10	47,10	47,59	191K	18
18/08/2026	-2,26%	-1,07	46,20	47,68	46,20	47,68	35K	23
17/08/2026	-0,34%	-0,16	47,27	47,43	46,99	47,69	142K	34
14/08/2026	0,62%	0,29	47,43	46,80	46,80	48,02	50K	24
13/08/2026	-0,28%	-0,13	47,14	47,18	46,80	47,51	1M	142
12/08/2026	-0,78%	-0,37	47,27	47,64	47,25	47,74	14K	9
11/08/2026	-0,04%	-0,02	47,64	47,95	47,51	48,60	149K	184
10/08/2026	0,63%	0,30	47,66	46,65	46,65	47,95	94K	26
07/08/2026	0,00%	0,00	47,36	47,36	46,80	47,36	71K	23
06/08/2026	-1,97%	-0,95	47,36	48,90	47,10	48,90	147K	19
05/08/2026	0,25%	0,12	48,31	47,40	47,40	48,63	66K	11
04/08/2026	-0,64%	-0,31	48,19	47,40	47,40	48,30	25K	13
03/08/2026	0,46%	0,22	48,50	48,23	47,65	48,59	60K	141
31/07/2026	-0,33%	-0,16	48,28	48,13	48,13	48,59	11K	8
30/07/2026	2,30%	1,09	48,44	47,40	47,40	48,46	935K	614
29/07/2026	0,53%	0,25	47,35	47,60	47,35	48,35	1M	167
28/07/2026	-1,44%	-0,69	47,10	47,79	47,10	47,84	85K	34
27/07/2026	-1,67%	-0,81	47,79	48,60	47,62	48,60	18K	9
24/07/2026	1,76%	0,84	48,60	47,76	47,50	48,60	32K	10
23/07/2026	-1,51%	-0,73	47,76	48,49	47,76	48,49	7K	7
22/07/2026	1,27%	0,61	48,49	48,00	48,00	48,60	19K	7
21/07/2026	1,20%	0,57	47,88	47,70	47,32	47,90	413K	15
20/07/2026	-0,82%	-0,39	47,31	47,70	46,70	47,70	24K	12
17/07/2026	0,51%	0,24	47,70	47,15	46,79	47,70	52K	16
16/07/2026	-1,43%	-0,69	47,46	48,60	47,32	48,90	79K	19
15/07/2026	0,29%	0,14	48,15	47,74	47,70	48,43	1M	2.685
14/07/2026	-0,39%	-0,19	48,01	48,00	47,87	48,78	75K	14
13/07/2026	-0,43%	-0,21	48,20	48,90	48,20	49,20	143K	18
10/07/2026	2,24%	1,06	48,41	47,95	47,54	48,89	93K	93
09/07/2026	-0,32%	-0,15	47,35	47,54	46,88	47,59	84K	22
08/07/2026	-1,21%	-0,58	47,50	47,89	47,46	48,02	6K	17
07/07/2026	-0,43%	-0,21	48,08	48,33	47,72	48,33	25K	13
06/07/2026	0,90%	0,43	48,29	47,86	47,73	48,48	181K	22
03/07/2026	-0,91%	-0,44	47,86	48,30	47,86	48,30	9K	9
02/07/2026	2,79%	1,31	48,30	47,70	47,40	48,30	187K	83
01/07/2026	-0,04%	-0,02	46,99	47,55	46,83	47,55	117K	17
30/06/2026	-0,82%	-0,39	47,01	49,48	47,01	49,48	318K	105
29/06/2026	0,72%	0,34	47,40	47,64	47,40	47,98	120K	17
26/06/2026	1,20%	0,56	47,06	47,20	47,04	47,55	560K	23
25/06/2026	-1,67%	-0,79	46,50	47,10	46,50	47,10	83K	20
24/06/2026	-1,70%	-0,82	47,29	48,00	47,19	48,00	428K	24
23/06/2026	-2,81%	-1,39	48,11	48,76	48,00	48,76	37K	75
22/06/2026	-0,70%	-0,35	49,50	49,85	48,51	49,85	635K	44
19/06/2026	-0,28%	-0,14	49,85	49,50	48,90	50,10	25K	14
18/06/2026	-0,91%	-0,46	49,99	50,35	49,73	50,35	28K	15
17/06/2026	2,39%	1,18	50,45	50,00	47,50	50,45	113K	313
16/06/2026	-1,66%	-0,83	49,27	50,21	49,20	50,35	254K	1.432
15/06/2026	0,93%	0,46	50,10	49,64	49,20	50,10	90K	69
12/06/2026	-0,02%	-0,01	49,64	49,69	49,40	50,39	151K	28
11/06/2026	2,16%	1,05	49,65	48,60	48,60	50,10	214K	46
10/06/2026	-0,61%	-0,30	48,60	48,00	47,68	48,60	57K	30
09/06/2026	2,86%	1,36	48,90	48,00	47,40	48,90	800K	39
08/06/2026	0,89%	0,42	47,54	46,80	46,80	48,00	229K	32
05/06/2026	-2,42%	-1,17	47,12	48,10	46,98	48,10	200K	31
03/06/2026	-1,45%	-0,71	48,29	48,60	48,07	48,82	57K	14
02/06/2026	-1,23%	-0,61	49,00	49,90	48,61	49,90	152K	26
01/06/2026	1,14%	0,56	49,61	49,05	49,05	49,90	492K	61
29/05/2026	1,28%	0,62	49,05	48,50	48,41	49,09	537K	687
28/05/2026	0,17%	0,08	48,43	48,35	48,09	48,90	101K	32
27/05/2026	4,65%	2,15	48,35	46,20	46,20	48,42	310K	56
26/05/2026	2,90%	1,30	46,20	45,00	45,00	46,22	122K	75
25/05/2026	-1,69%	-0,77	44,90	45,00	42,51	45,81	69K	94
22/05/2026	0,00%	0,00	45,67	45,90	45,22	46,12	282K	50
21/05/2026	1,56%	0,70	45,67	44,50	44,10	45,90	90K	23
20/05/2026	0,67%	0,30	44,97	44,67	44,50	45,05	64K	16
19/05/2026	-0,25%	-0,11	44,67	45,00	44,67	45,19	310K	30
18/05/2026	1,45%	0,64	44,78	44,14	43,82	44,97	35K	18
15/05/2026	-1,19%	-0,53	44,14	44,36	43,80	44,64	4K	30
14/05/2026	1,09%	0,48	44,67	43,72	43,72	44,70	18K	14
13/05/2026	-1,07%	-0,48	44,19	43,55	43,16	44,30	191K	51
12/05/2026	-0,07%	-0,03	44,67	44,55	43,54	44,67	17K	29
11/05/2026	2,05%	0,90	44,70	44,00	43,65	44,70	108K	219
08/05/2026	-3,57%	-1,62	43,80	45,40	43,62	45,40	130K	36
07/05/2026	-1,54%	-0,71	45,42	46,13	45,42	46,36	78K	243
06/05/2026	3,83%	1,70	46,13	45,21	44,96	46,50	122K	134
05/05/2026	-1,00%	-0,45	44,43	44,88	44,15	44,90	22K	29
04/05/2026	-0,86%	-0,39	44,88	44,82	44,70	45,53	55K	65
30/04/2026	-0,15%	-0,07	45,27	45,31	44,81	45,31	256K	33
29/04/2026	-0,70%	-0,32	45,34	45,75	45,23	45,75	14K	61
28/04/2026	0,02%	0,01	45,66	45,61	45,17	45,68	105K	26
27/04/2026	-0,85%	-0,39	45,65	45,60	45,60	46,00	128K	42
24/04/2026	0,85%	0,39	46,04	45,65	45,61	46,08	71K	14
23/04/2026	-1,98%	-0,92	45,65	46,57	45,61	47,10	164K	35
22/04/2026	-	-	46,57	47,08	46,50	47,33	101K	77

Date,Open,High,Low,Close,Volume
30-Oct-26,44.52,44.52,42.80,43.15,55505
29-Oct-26,43.95,44.14,43.70,43.74,61544
28-Oct-26,43.24,44.33,43.24,43.93,138192
27-Oct-26,44.32,44.79,44.13,44.13,17013
26-Oct-26,45.00,45.04,44.12,44.52,276433
23-Oct-26,43.00,43.61,43.00,43.32,49861
22-Oct-26,44.69,44.69,42.70,42.92,81585
21-Oct-26,43.92,44.20,43.88,44.20,56638
20-Oct-26,44.00,44.20,43.70,43.94,63009
19-Oct-26,43.95,44.30,43.69,44.18,13616
16-Oct-26,44.95,45.10,43.90,43.90,52613
15-Oct-26,43.42,45.00,43.42,44.75,3488
14-Oct-26,43.94,44.70,43.85,43.88,23698
13-Oct-26,44.27,44.99,43.94,43.94,201326
09-Oct-26,44.12,44.49,44.00,44.17,68224
08-Oct-26,44.20,44.59,44.00,44.12,23691
07-Oct-26,44.20,44.44,43.50,43.84,188311
06-Oct-26,45.42,45.42,44.50,44.80,11352
05-Oct-26,43.80,45.08,43.25,45.08,329891
02-Oct-26,45.00,45.50,43.84,45.50,107412
01-Oct-26,45.40,45.40,43.84,45.40,28772
30-Sep-26,44.50,45.04,44.50,44.52,334010
29-Sep-26,45.00,45.15,44.70,44.76,29678
28-Sep-26,45.50,45.70,45.15,45.15,110459
25-Sep-26,46.27,46.27,45.90,45.90,38113
24-Sep-26,47.06,47.27,46.50,46.50,56740
23-Sep-26,47.40,47.61,47.00,47.02,10350
22-Sep-26,47.28,47.50,46.81,47.25,78059
21-Sep-26,47.50,47.50,47.00,47.28,31060
18-Sep-26,48.10,48.10,47.50,47.50,55572
17-Sep-26,48.48,48.56,48.25,48.25,9626
16-Sep-26,48.78,48.78,47.75,48.08,36582
15-Sep-26,48.90,48.90,48.50,48.78,30275
14-Sep-26,48.75,49.24,48.75,48.90,834114
11-Sep-26,49.59,49.59,48.75,48.75,4609
10-Sep-26,49.50,49.99,49.20,49.59,136306
09-Sep-26,49.00,49.35,48.40,49.35,74882
08-Sep-26,49.25,49.25,48.66,48.90,39047
04-Sep-26,49.26,49.79,49.14,49.25,39286
03-Sep-26,50.00,50.65,48.30,49.25,322487
02-Sep-26,48.60,49.96,48.60,49.85,357395
01-Sep-26,48.30,49.54,48.20,48.99,559152
31-Aug-26,48.79,49.40,48.30,48.30,311870
28-Aug-26,48.96,48.96,48.79,48.79,12712
27-Aug-26,48.50,48.83,48.44,48.68,114628
26-Aug-26,48.96,49.20,48.56,48.56,15832
25-Aug-26,49.20,49.20,48.58,48.96,33381
24-Aug-26,48.07,48.91,48.07,48.74,854426
21-Aug-26,48.30,48.48,47.64,48.07,16748
20-Aug-26,47.70,48.08,47.70,47.90,187769
19-Aug-26,47.10,47.59,47.10,47.30,190543
18-Aug-26,47.68,47.68,46.20,46.20,35203
17-Aug-26,47.43,47.69,46.99,47.27,142219
14-Aug-26,46.80,48.02,46.80,47.43,49551
13-Aug-26,47.18,47.51,46.80,47.14,1441839
12-Aug-26,47.64,47.74,47.25,47.27,14376
11-Aug-26,47.95,48.60,47.51,47.64,149381
10-Aug-26,46.65,47.95,46.65,47.66,93569
07-Aug-26,47.36,47.36,46.80,47.36,70865
06-Aug-26,48.90,48.90,47.10,47.36,147242
05-Aug-26,47.40,48.63,47.40,48.31,66247
04-Aug-26,47.40,48.30,47.40,48.19,25090
03-Aug-26,48.23,48.59,47.65,48.50,60455
31-Jul-26,48.13,48.59,48.13,48.28,10692
30-Jul-26,47.40,48.46,47.40,48.44,935273
29-Jul-26,47.60,48.35,47.35,47.35,1238348
28-Jul-26,47.79,47.84,47.10,47.10,84653
27-Jul-26,48.60,48.60,47.62,47.79,18468
24-Jul-26,47.76,48.60,47.50,48.60,32107
23-Jul-26,48.49,48.49,47.76,47.76,6841
22-Jul-26,48.00,48.60,48.00,48.49,19321
21-Jul-26,47.70,47.90,47.32,47.88,413472
20-Jul-26,47.70,47.70,46.70,47.31,24477
17-Jul-26,47.15,47.70,46.79,47.70,51953
16-Jul-26,48.60,48.90,47.32,47.46,78788
15-Jul-26,47.74,48.43,47.70,48.15,1086204
14-Jul-26,48.00,48.78,47.87,48.01,75491
13-Jul-26,48.90,49.20,48.20,48.20,142650
10-Jul-26,47.95,48.89,47.54,48.41,92873
09-Jul-26,47.54,47.59,46.88,47.35,84424
08-Jul-26,47.89,48.02,47.46,47.50,5750
07-Jul-26,48.33,48.33,47.72,48.08,24605
06-Jul-26,47.86,48.48,47.73,48.29,181387
03-Jul-26,48.30,48.30,47.86,47.86,8723
02-Jul-26,47.70,48.30,47.40,48.30,187148
01-Jul-26,47.55,47.55,46.83,46.99,116506
30-Jun-26,49.48,49.48,47.01,47.01,318076
29-Jun-26,47.64,47.98,47.40,47.40,120204
26-Jun-26,47.20,47.55,47.04,47.06,560162
25-Jun-26,47.10,47.10,46.50,46.50,83395
24-Jun-26,48.00,48.00,47.19,47.29,428089
23-Jun-26,48.76,48.76,48.00,48.11,36805
22-Jun-26,49.85,49.85,48.51,49.50,635372
19-Jun-26,49.50,50.10,48.90,49.85,25220
18-Jun-26,50.35,50.35,49.73,49.99,27832
17-Jun-26,50.00,50.45,47.50,50.45,112936
16-Jun-26,50.21,50.35,49.20,49.27,254185
15-Jun-26,49.64,50.10,49.20,50.10,90398
12-Jun-26,49.69,50.39,49.40,49.64,151103
11-Jun-26,48.60,50.10,48.60,49.65,213863
10-Jun-26,48.00,48.60,47.68,48.60,56544
09-Jun-26,48.00,48.90,47.40,48.90,800470
08-Jun-26,46.80,48.00,46.80,47.54,229457
05-Jun-26,48.10,48.10,46.98,47.12,199876
03-Jun-26,48.60,48.82,48.07,48.29,56543
02-Jun-26,49.90,49.90,48.61,49.00,152347
01-Jun-26,49.05,49.90,49.05,49.61,491702
29-May-26,48.50,49.09,48.41,49.05,536817
28-May-26,48.35,48.90,48.09,48.43,100849
27-May-26,46.20,48.42,46.20,48.35,309624
26-May-26,45.00,46.22,45.00,46.20,122049
25-May-26,45.00,45.81,42.51,44.90,69365
22-May-26,45.90,46.12,45.22,45.67,281596
21-May-26,44.50,45.90,44.10,45.67,89537
20-May-26,44.67,45.05,44.50,44.97,64346
19-May-26,45.00,45.19,44.67,44.67,310342
18-May-26,44.14,44.97,43.82,44.78,34933
15-May-26,44.36,44.64,43.80,44.14,3833
14-May-26,43.72,44.70,43.72,44.67,17886
13-May-26,43.55,44.30,43.16,44.19,190887
12-May-26,44.55,44.67,43.54,44.67,17281
11-May-26,44.00,44.70,43.65,44.70,107545
08-May-26,45.40,45.40,43.62,43.80,129507
07-May-26,46.13,46.36,45.42,45.42,78476
06-May-26,45.21,46.50,44.96,46.13,121894
05-May-26,44.88,44.90,44.15,44.43,22139
04-May-26,44.82,45.53,44.70,44.88,55262
30-Apr-26,45.31,45.31,44.81,45.27,255751
29-Apr-26,45.75,45.75,45.23,45.34,14002
28-Apr-26,45.61,45.68,45.17,45.66,105453
27-Apr-26,45.60,46.00,45.60,45.65,127512
24-Apr-26,45.65,46.08,45.61,46.04,71426
23-Apr-26,46.57,47.10,45.61,45.65,164166
22-Apr-26,47.08,47.33,46.50,46.57,101237

*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