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
30/07/2026	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	-1,08%	-0,51	46,57	47,08	46,50	47,33	101K	77
20/04/2026	0,60%	0,28	47,08	46,80	46,70	47,37	141K	30
17/04/2026	-0,43%	-0,20	46,80	46,80	46,50	47,11	503K	53
16/04/2026	0,00%	0,00	47,00	47,12	46,90	47,44	93K	31
15/04/2026	-0,42%	-0,20	47,00	47,18	46,84	47,18	105K	142
14/04/2026	-2,28%	-1,10	47,20	48,30	46,90	49,20	593K	566
13/04/2026	2,79%	1,31	48,30	47,34	47,08	48,30	1M	45
10/04/2026	-1,12%	-0,53	46,99	47,40	46,99	47,75	406K	120
09/04/2026	-1,51%	-0,73	47,52	47,75	47,50	47,90	137K	14
08/04/2026	2,44%	1,15	48,25	48,00	47,73	48,90	112K	28
07/04/2026	-1,53%	-0,73	47,10	48,22	47,10	48,22	20K	18
06/04/2026	-1,58%	-0,77	47,83	48,60	47,60	48,60	9K	12
02/04/2026	2,49%	1,18	48,60	48,30	47,57	48,60	356K	20
01/04/2026	-0,42%	-0,20	47,42	47,62	47,40	48,15	172K	211
31/03/2026	2,25%	1,05	47,62	47,40	47,40	48,50	170K	33
30/03/2026	1,42%	0,65	46,57	45,92	45,60	47,21	76K	17
27/03/2026	-1,03%	-0,48	45,92	46,00	45,86	46,61	408K	16
26/03/2026	-0,71%	-0,33	46,40	47,00	46,07	47,10	130K	35
25/03/2026	1,21%	0,56	46,73	46,20	45,96	46,80	64K	28
24/03/2026	0,85%	0,39	46,17	45,78	45,00	46,17	64K	18
23/03/2026	0,66%	0,30	45,78	45,48	45,48	46,20	162K	21
20/03/2026	-1,56%	-0,72	45,48	46,20	45,20	46,43	812K	52
19/03/2026	1,07%	0,49	46,20	45,71	45,35	46,20	77K	21
18/03/2026	0,04%	0,02	45,71	45,10	45,10	45,71	3K	6
17/03/2026	1,40%	0,63	45,69	45,46	45,12	45,69	102K	21
16/03/2026	0,11%	0,05	45,06	45,05	45,05	45,56	41K	19
13/03/2026	0,02%	0,01	45,01	45,00	45,00	45,89	338K	18
12/03/2026	-2,60%	-1,20	45,00	46,20	45,00	46,40	1M	108
11/03/2026	2,67%	1,20	46,20	45,30	45,30	46,20	50K	29
10/03/2026	-1,32%	-0,60	45,00	45,60	44,98	46,14	85K	787
09/03/2026	0,48%	0,22	45,60	45,09	44,60	45,60	123K	29
06/03/2026	-0,85%	-0,39	45,38	45,77	45,05	46,10	89K	40
05/03/2026	-0,09%	-0,04	45,77	46,06	45,13	46,20	77K	20
04/03/2026	0,66%	0,30	45,81	45,51	45,40	46,07	38K	34
03/03/2026	-1,88%	-0,87	45,51	45,90	44,60	46,38	131K	42
02/03/2026	1,20%	0,55	46,38	45,60	45,30	47,10	150K	105
27/02/2026	-2,30%	-1,08	45,83	47,40	45,61	47,40	227K	62
26/02/2026	-2,88%	-1,39	46,91	48,24	46,43	48,24	125K	71
25/02/2026	-1,23%	-0,60	48,30	48,00	47,24	48,30	127K	49
24/02/2026	2,07%	0,99	48,90	48,16	47,97	48,90	92K	26
23/02/2026	-3,09%	-1,53	47,91	49,50	47,74	49,50	389K	40
20/02/2026	0,86%	0,42	49,44	48,85	48,64	49,49	348K	836
19/02/2026	1,51%	0,73	49,02	48,30	48,30	49,36	185K	28
18/02/2026	0,21%	0,10	48,29	47,70	47,47	48,60	557K	1.317
13/02/2026	1,22%	0,58	48,19	48,60	48,00	48,75	85K	49
12/02/2026	-4,15%	-2,06	47,61	50,17	47,54	50,17	375K	56
11/02/2026	-0,70%	-0,35	49,67	50,40	48,85	51,00	183K	48
10/02/2026	1,52%	0,75	50,02	49,50	49,13	50,18	65K	47
09/02/2026	1,15%	0,56	49,27	49,01	48,38	49,27	23K	25
06/02/2026	0,91%	0,44	48,71	48,33	48,20	49,20	144K	44
05/02/2026	-3,65%	-1,83	48,27	48,60	48,26	49,50	615K	1.571
04/02/2026	-0,58%	-0,29	50,10	49,80	49,20	50,75	164K	80
03/02/2026	-1,45%	-0,74	50,39	51,69	49,68	53,10	310K	716
02/02/2026	-0,64%	-0,33	51,13	52,05	50,98	53,10	185K	70
30/01/2026	-1,21%	-0,63	51,46	51,66	51,45	52,80	114K	30
29/01/2026	-1,74%	-0,92	52,09	53,14	51,68	53,14	185K	827
28/01/2026	-0,69%	-0,37	53,01	53,91	52,80	53,99	244K	332
27/01/2026	1,70%	0,89	53,38	52,99	52,49	53,52	206K	124
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	-	-	49,05	49,74	48,95	50,10	151K	44

Date,Open,High,Low,Close,Volume
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
20-Apr-26,46.80,47.37,46.70,47.08,140598
17-Apr-26,46.80,47.11,46.50,46.80,503083
16-Apr-26,47.12,47.44,46.90,47.00,92560
15-Apr-26,47.18,47.18,46.84,47.00,104813
14-Apr-26,48.30,49.20,46.90,47.20,592802
13-Apr-26,47.34,48.30,47.08,48.30,1066572
10-Apr-26,47.40,47.75,46.99,46.99,405857
09-Apr-26,47.75,47.90,47.50,47.52,136891
08-Apr-26,48.00,48.90,47.73,48.25,112221
07-Apr-26,48.22,48.22,47.10,47.10,19530
06-Apr-26,48.60,48.60,47.60,47.83,8858
02-Apr-26,48.30,48.60,47.57,48.60,355778
01-Apr-26,47.62,48.15,47.40,47.42,172436
31-Mar-26,47.40,48.50,47.40,47.62,169747
30-Mar-26,45.92,47.21,45.60,46.57,76251
27-Mar-26,46.00,46.61,45.86,45.92,408159
26-Mar-26,47.00,47.10,46.07,46.40,129815
25-Mar-26,46.20,46.80,45.96,46.73,64205
24-Mar-26,45.78,46.17,45.00,46.17,63644
23-Mar-26,45.48,46.20,45.48,45.78,162055
20-Mar-26,46.20,46.43,45.20,45.48,812167
19-Mar-26,45.71,46.20,45.35,46.20,77457
18-Mar-26,45.10,45.71,45.10,45.71,2985
17-Mar-26,45.46,45.69,45.12,45.69,101911
16-Mar-26,45.05,45.56,45.05,45.06,40515
13-Mar-26,45.00,45.89,45.00,45.01,338469
12-Mar-26,46.20,46.40,45.00,45.00,1018846
11-Mar-26,45.30,46.20,45.30,46.20,49668
10-Mar-26,45.60,46.14,44.98,45.00,84835
09-Mar-26,45.09,45.60,44.60,45.60,122516
06-Mar-26,45.77,46.10,45.05,45.38,88651
05-Mar-26,46.06,46.20,45.13,45.77,76561
04-Mar-26,45.51,46.07,45.40,45.81,37876
03-Mar-26,45.90,46.38,44.60,45.51,131207
02-Mar-26,45.60,47.10,45.30,46.38,149949
27-Feb-26,47.40,47.40,45.61,45.83,226634
26-Feb-26,48.24,48.24,46.43,46.91,124744
25-Feb-26,48.00,48.30,47.24,48.30,127429
24-Feb-26,48.16,48.90,47.97,48.90,92297
23-Feb-26,49.50,49.50,47.74,47.91,388776
20-Feb-26,48.85,49.49,48.64,49.44,348247
19-Feb-26,48.30,49.36,48.30,49.02,184523
18-Feb-26,47.70,48.60,47.47,48.29,557118
13-Feb-26,48.60,48.75,48.00,48.19,84970
12-Feb-26,50.17,50.17,47.54,47.61,375466
11-Feb-26,50.40,51.00,48.85,49.67,182593
10-Feb-26,49.50,50.18,49.13,50.02,64716
09-Feb-26,49.01,49.27,48.38,49.27,22860
06-Feb-26,48.33,49.20,48.20,48.71,144004
05-Feb-26,48.60,49.50,48.26,48.27,615141
04-Feb-26,49.80,50.75,49.20,50.10,164166
03-Feb-26,51.69,53.10,49.68,50.39,310187
02-Feb-26,52.05,53.10,50.98,51.13,184808
30-Jan-26,51.66,52.80,51.45,51.46,114472
29-Jan-26,53.14,53.14,51.68,52.09,185320
28-Jan-26,53.91,53.99,52.80,53.01,243830
27-Jan-26,52.99,53.52,52.49,53.38,205571
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

*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