AGXY3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.040 | 4.160 | 4.000 | 4.160 | 4.160 | 307 |
| 2026-01-16 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 637 |
| 2026-01-15 | 4.270 | 4.300 | 4.120 | 4.280 | 4.280 | 299 |
| 2026-01-14 | 4.100 | 4.350 | 4.100 | 4.220 | 4.220 | 552 |
| 2026-01-13 | 4.310 | 4.360 | 4.120 | 4.200 | 4.200 | 204 |
| 2026-01-12 | 4.460 | 4.680 | 4.100 | 4.440 | 4.440 | 338 |
| 2026-01-09 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 288 |
| 2026-01-08 | 4.200 | 4.320 | 4.200 | 4.220 | 4.220 | 244 |
| 2026-01-07 | 4.250 | 4.330 | 4.150 | 4.290 | 4.290 | 568 |
| 2026-01-06 | 4.310 | 4.380 | 4.240 | 4.240 | 4.240 | 737 |
| 2026-01-05 | 4.410 | 4.490 | 4.400 | 4.400 | 4.400 | 382 |
| 2026-01-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 361 |
| 2025-12-30 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 480 |
| 2025-12-29 | 4.390 | 4.570 | 4.390 | 4.470 | 4.470 | 4,993 |
| 2025-12-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,677 |
| 2025-12-23 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,832 |
| 2025-12-22 | 4.530 | 4.640 | 4.430 | 4.560 | 4.560 | 625 |
| 2025-12-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 392 |
| 2025-12-18 | 4.460 | 4.490 | 4.440 | 4.470 | 4.470 | 337 |
| 2025-12-17 | 4.500 | 5.160 | 4.410 | 4.410 | 4.410 | 531 |
| 2025-12-16 | 4.800 | 4.890 | 4.510 | 4.570 | 4.570 | 720 |
| 2025-12-15 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 735 |
| 2025-12-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 716 |
| 2025-12-11 | 5.050 | 5.050 | 5.000 | 5.010 | 5.010 | 434 |
| 2025-12-10 | 5.110 | 5.110 | 5.000 | 5.000 | 5.000 | 315 |
| 2025-12-09 | 4.990 | 5.080 | 4.990 | 5.010 | 5.010 | 158 |
| 2025-12-08 | 5.050 | 5.150 | 5.000 | 5.000 | 5.000 | 292 |
| 2025-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 319 |
| 2025-12-04 | 5.040 | 5.040 | 5.010 | 5.020 | 5.020 | 412 |
| 2025-12-03 | 5.090 | 5.090 | 4.970 | 4.970 | 4.970 | 826 |
| 2025-12-02 | 5.070 | 5.190 | 5.020 | 5.070 | 5.070 | 17,027 |
| 2025-12-01 | 5.100 | 5.140 | 5.050 | 5.060 | 5.060 | 1,035 |
| 2025-11-28 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 12,882 |
| 2025-11-27 | 5.070 | 5.200 | 5.030 | 5.050 | 5.050 | 42,010 |
| 2025-11-26 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 42,101 |
| 2025-11-25 | 5.340 | 5.370 | 5.050 | 5.050 | 5.050 | 5,670 |
| 2025-11-24 | 5.440 | 5.590 | 5.260 | 5.280 | 5.280 | 12,009 |
| 2025-11-21 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 4,891 |
| 2025-11-19 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 3,332 |
| 2025-11-18 | 5.500 | 5.700 | 5.440 | 5.520 | 5.520 | 10,794 |
| 2025-11-17 | 5.550 | 5.620 | 5.510 | 5.550 | 5.550 | 3,196 |
| 2025-11-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 17,723 |
| 2025-11-13 | 5.600 | 5.740 | 5.520 | 5.640 | 5.640 | 6,627 |
| 2025-11-12 | 5.620 | 5.720 | 5.620 | 5.700 | 5.700 | 5,365 |
| 2025-11-11 | 5.630 | 5.660 | 5.610 | 5.620 | 5.620 | 679 |
| 2025-11-10 | 5.650 | 5.690 | 5.610 | 5.690 | 5.690 | 203 |
| 2025-11-07 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 7,872 |
| 2025-11-06 | 5.650 | 5.760 | 5.600 | 5.640 | 5.640 | 3,584 |
| 2025-11-05 | 5.610 | 5.670 | 5.610 | 5.630 | 5.630 | 564 |
| 2025-11-04 | 5.630 | 5.750 | 5.610 | 5.680 | 5.680 | 10,867 |
| 2025-11-03 | 5.690 | 5.780 | 5.610 | 5.630 | 5.630 | 7,910 |
| 2025-10-31 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 243 |
| 2025-10-30 | 5.800 | 5.840 | 5.700 | 5.700 | 5.700 | 7,220 |
| 2025-10-29 | 5.770 | 5.870 | 5.770 | 5.790 | 5.790 | 2,500 |
| 2025-10-28 | 5.730 | 5.880 | 5.670 | 5.730 | 5.730 | 5,833 |
| 2025-10-27 | 6.090 | 6.090 | 5.750 | 5.850 | 5.850 | 29,189 |
| 2025-10-24 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 7,343 |
| 2025-10-23 | 5.700 | 5.800 | 5.630 | 5.670 | 5.670 | 409 |
| 2025-10-22 | 5.730 | 5.740 | 5.630 | 5.740 | 5.740 | 468 |
| 2025-10-21 | 5.610 | 5.780 | 5.550 | 5.700 | 5.700 | 1,933 |
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.