AGXY3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 293 |
| 2026-07-13 | 1.750 | 1.780 | 1.740 | 1.740 | 1.740 | 4,485 |
| 2026-07-10 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 12,735 |
| 2026-07-09 | 1.740 | 1.820 | 1.700 | 1.790 | 1.790 | 2,293 |
| 2026-07-08 | 1.840 | 1.850 | 1.500 | 1.670 | 1.670 | 83,651 |
| 2026-07-07 | 1.760 | 1.840 | 1.760 | 1.830 | 1.830 | 16,490 |
| 2026-07-06 | 1.830 | 1.830 | 1.780 | 1.780 | 1.780 | 743 |
| 2026-07-03 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 103,274 |
| 2026-07-02 | 1.830 | 1.860 | 1.800 | 1.810 | 1.810 | 8,799 |
| 2026-07-01 | 1.820 | 1.840 | 1.810 | 1.810 | 1.810 | 288 |
| 2026-06-30 | 1.770 | 1.850 | 1.770 | 1.800 | 1.800 | 588 |
| 2026-06-29 | 1.820 | 1.830 | 1.810 | 1.830 | 1.830 | 385 |
| 2026-06-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 245 |
| 2026-06-25 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 6,568 |
| 2026-06-24 | 1.800 | 1.860 | 1.800 | 1.850 | 1.850 | 35,194 |
| 2026-06-23 | 1.830 | 1.840 | 1.760 | 1.840 | 1.840 | 1,963 |
| 2026-06-22 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 281 |
| 2026-06-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 200 |
| 2026-06-18 | 1.860 | 1.860 | 1.790 | 1.790 | 1.790 | 7,114 |
| 2026-06-17 | 1.820 | 1.840 | 1.800 | 1.840 | 1.840 | 137 |
| 2026-06-16 | 1.800 | 1.860 | 1.800 | 1.840 | 1.840 | 7,522 |
| 2026-06-15 | 1.830 | 1.850 | 1.780 | 1.780 | 1.780 | 7,369 |
| 2026-06-12 | 1.800 | 1.840 | 1.800 | 1.810 | 1.810 | 129 |
| 2026-06-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 286 |
| 2026-06-10 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 215 |
| 2026-06-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 206 |
| 2026-06-08 | 1.830 | 1.860 | 1.820 | 1.830 | 1.830 | 545 |
| 2026-06-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 477 |
| 2026-06-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,377 |
| 2026-06-02 | 1.950 | 1.950 | 1.840 | 1.860 | 1.860 | 3,720 |
| 2026-06-01 | 1.890 | 1.900 | 1.850 | 1.880 | 1.880 | 12,852 |
| 2026-05-29 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 24,721 |
| 2026-05-28 | 1.860 | 1.880 | 1.840 | 1.870 | 1.870 | 9,288 |
| 2026-05-27 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 297 |
| 2026-05-26 | 1.950 | 1.950 | 1.810 | 1.850 | 1.850 | 2,630 |
| 2026-05-25 | 1.850 | 1.930 | 1.850 | 1.930 | 1.930 | 2,009 |
| 2026-05-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 95,914 |
| 2026-05-21 | 1.930 | 1.930 | 1.860 | 1.890 | 1.890 | 52,046 |
| 2026-05-20 | 1.900 | 1.920 | 1.870 | 1.900 | 1.900 | 20,087 |
| 2026-05-19 | 2.020 | 2.020 | 1.890 | 1.930 | 1.930 | 58,067 |
| 2026-05-18 | 2.040 | 2.050 | 2.020 | 2.030 | 2.030 | 17,571 |
| 2026-05-15 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 14,515 |
| 2026-05-14 | 2.040 | 2.060 | 2.000 | 2.000 | 2.000 | 12,513 |
| 2026-05-13 | 2.010 | 2.040 | 2.010 | 2.010 | 2.010 | 255 |
| 2026-05-12 | 2.040 | 2.060 | 2.010 | 2.040 | 2.040 | 10,444 |
| 2026-05-11 | 2.080 | 2.090 | 2.010 | 2.040 | 2.040 | 187 |
| 2026-05-08 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1,577 |
| 2026-05-07 | 2.070 | 2.070 | 2.010 | 2.010 | 2.010 | 127 |
| 2026-05-06 | 2.000 | 2.050 | 2.000 | 2.000 | 2.000 | 1,845 |
| 2026-05-05 | 1.990 | 2.090 | 1.990 | 2.020 | 2.020 | 6,728 |
| 2026-05-04 | 2.010 | 2.100 | 1.980 | 1.980 | 1.980 | 29,069 |
| 2026-04-30 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 445 |
| 2026-04-29 | 2.000 | 2.070 | 1.960 | 1.980 | 1.980 | 18,754 |
| 2026-04-28 | 2.020 | 2.060 | 1.990 | 1.990 | 1.990 | 17,911 |
| 2026-04-27 | 2.020 | 2.120 | 1.970 | 1.970 | 1.970 | 52,305 |
| 2026-04-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 50,563 |
| 2026-04-23 | 2.010 | 2.040 | 2.010 | 2.010 | 2.010 | 384 |
| 2026-04-22 | 2.040 | 2.050 | 2.010 | 2.050 | 2.050 | 404 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.