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
30/04/2026	-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	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	-	-	39,50	40,49	39,37	41,00	291K	90

Date,Open,High,Low,Close,Volume
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
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

*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