AGXY3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	2.040	2.060	2.020	2.060	2.060	33,843
2026-04-15	2.000	2.060	2.000	2.020	2.020	16,533
2026-04-14	2.000	2.050	2.000	2.040	2.040	6,836
2026-04-13	2.050	2.070	2.010	2.030	2.030	39,637
2026-04-10	2.050	2.050	2.050	2.050	2.050	5,055
2026-04-09	2.140	2.150	2.070	2.070	2.070	45,944
2026-04-08	2.060	2.160	2.060	2.150	2.150	62,228
2026-04-07	2.070	2.140	2.020	2.020	2.020	25,528
2026-04-06	2.120	2.150	2.110	2.110	2.110	823
2026-04-02	2.170	2.170	2.170	2.170	2.170	597
2026-04-01	2.150	2.180	2.130	2.180	2.180	90,050
2026-03-31	2.200	2.200	2.130	2.130	2.130	2,007
2026-03-30	2.190	2.270	2.170	2.170	2.170	9,907
2026-03-27	2.240	2.240	2.240	2.240	2.240	30,994
2026-03-26	2.250	2.310	2.230	2.260	2.260	808
2026-03-25	2.240	2.240	2.180	2.240	2.240	562
2026-03-24	2.260	2.260	2.200	2.240	2.240	25,210
2026-03-23	2.250	2.290	2.200	2.240	2.240	415
2026-03-20	2.210	2.210	2.210	2.210	2.210	3,193
2026-03-19	2.270	2.300	2.200	2.230	2.230	128,220
2026-03-18	2.310	2.320	2.210	2.220	2.220	210,770
2026-03-17	2.230	2.370	2.220	2.280	2.280	47,735
2026-03-16	2.200	2.280	2.190	2.280	2.280	175,211
2026-03-13	2.220	2.220	2.220	2.220	2.220	2,255
2026-03-12	2.240	2.240	2.180	2.200	2.200	341
2026-03-11	2.200	2.220	2.170	2.210	2.210	319
2026-03-10	2.210	2.210	2.150	2.160	2.160	158
2026-03-09	2.210	2.300	2.180	2.180	2.180	430
2026-03-06	2.180	2.180	2.180	2.180	2.180	279
2026-03-05	2.110	2.230	2.110	2.220	2.220	744
2026-03-04	2.230	2.230	2.170	2.170	2.170	2,939
2026-03-03	2.230	2.230	2.150	2.200	2.200	595
2026-03-02	2.320	2.320	2.200	2.200	2.200	42,625
2026-02-27	2.290	2.290	2.290	2.290	2.290	243,977
2026-02-26	2.320	2.430	2.260	2.290	2.290	141,598
2026-02-25	2.390	2.440	2.290	2.290	2.290	18,077
2026-02-24	2.420	2.470	2.380	2.430	2.430	4,957
2026-02-23	2.510	2.530	2.410	2.440	2.440	503
2026-02-20	2.480	2.480	2.480	2.480	2.480	18,745
2026-02-19	2.480	2.530	2.470	2.490	2.490	62,551
2026-02-18	2.560	2.650	2.450	2.490	2.490	17,644
2026-02-13	2.490	2.490	2.490	2.490	2.490	1,680
2026-02-12	2.490	2.590	2.440	2.440	2.440	7,174
2026-02-11	2.820	2.820	2.450	2.530	2.530	33,545
2026-02-10	2.820	2.820	2.740	2.790	2.790	28,430
2026-02-09	2.760	2.830	2.730	2.790	2.790	799
2026-02-06	2.830	2.830	2.830	2.830	2.830	1,189
2026-02-05	2.770	2.780	2.720	2.780	2.780	1,085
2026-02-04	2.900	2.990	2.760	2.790	2.790	857
2026-02-03	2.780	2.900	2.720	2.820	2.820	2,825
2026-02-02	2.820	3.030	2.820	2.900	2.900	1,407
2026-01-30	3.020	3.060	2.860	2.890	2.890	595
2026-01-29	3.610	3.700	2.890	2.990	2.990	3,636
2026-01-28	3.810	3.930	3.650	3.720	3.720	1,201
2026-01-27	3.980	4.060	3.790	3.890	3.890	1,251
2026-01-26	4.150	4.150	3.980	3.980	3.980	577
2026-01-23	4.070	4.070	4.070	4.070	4.070	515
2026-01-22	4.160	4.160	3.970	4.050	4.050	455
2026-01-21	4.090	4.170	4.000	4.150	4.150	335
2026-01-20	4.160	4.160	4.000	4.000	4.000	579

← NewerPage 3 of 8 · 452 trading daysOlder →

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.