AGXY3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.600 | 5.770 | 5.600 | 5.690 | 5.690 | 1,358 |
| 2025-10-17 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 5,378 |
| 2025-10-16 | 5.750 | 5.780 | 5.690 | 5.690 | 5.690 | 2,041 |
| 2025-10-15 | 5.610 | 5.810 | 5.610 | 5.750 | 5.750 | 4,269 |
| 2025-10-14 | 5.770 | 5.780 | 5.680 | 5.780 | 5.780 | 2,356 |
| 2025-10-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 4,468 |
| 2025-10-10 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 5,148 |
| 2025-10-09 | 5.700 | 5.810 | 5.680 | 5.740 | 5.740 | 4,476 |
| 2025-10-08 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 15,322 |
| 2025-10-07 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 36,245 |
| 2025-10-06 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 4,380 |
| 2025-10-03 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,699 |
| 2025-10-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 4,388 |
| 2025-10-01 | 5.610 | 5.810 | 5.610 | 5.650 | 5.650 | 3,443 |
| 2025-09-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 335 |
| 2025-09-29 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 464 |
| 2025-09-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 108 |
| 2025-09-25 | 5.620 | 5.800 | 5.620 | 5.710 | 5.710 | 336 |
| 2025-09-24 | 5.830 | 5.830 | 5.650 | 5.650 | 5.650 | 1,548 |
| 2025-09-23 | 5.710 | 5.790 | 5.710 | 5.770 | 5.770 | 3,762 |
| 2025-09-22 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 21,824 |
| 2025-09-19 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 12,273 |
| 2025-09-18 | 5.670 | 5.870 | 5.650 | 5.730 | 5.730 | 6,444 |
| 2025-09-17 | 5.700 | 5.850 | 5.680 | 5.790 | 5.790 | 2,582 |
| 2025-09-16 | 5.770 | 5.870 | 5.750 | 5.870 | 5.870 | 4,724 |
| 2025-09-15 | 5.730 | 5.860 | 5.730 | 5.830 | 5.830 | 9,412 |
| 2025-09-12 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 6,128 |
| 2025-09-11 | 5.750 | 5.860 | 5.750 | 5.810 | 5.810 | 12,208 |
| 2025-09-10 | 5.770 | 5.910 | 5.680 | 5.680 | 5.680 | 17,454 |
| 2025-09-09 | 5.720 | 5.840 | 5.650 | 5.680 | 5.680 | 9,343 |
| 2025-09-08 | 5.750 | 5.900 | 5.620 | 5.630 | 5.630 | 13,684 |
| 2025-09-05 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 12,238 |
| 2025-09-04 | 5.630 | 5.840 | 5.630 | 5.760 | 5.760 | 14,057 |
| 2025-09-03 | 5.700 | 5.830 | 5.680 | 5.710 | 5.710 | 19,809 |
| 2025-09-02 | 5.700 | 5.830 | 5.700 | 5.720 | 5.720 | 12,871 |
| 2025-09-01 | 5.610 | 5.880 | 5.610 | 5.810 | 5.810 | 3,897 |
| 2025-08-29 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 10,207 |
| 2025-08-28 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 1,743 |
| 2025-08-27 | 5.780 | 5.850 | 5.670 | 5.730 | 5.730 | 7,196 |
| 2025-08-26 | 5.730 | 6.060 | 5.660 | 5.770 | 5.770 | 31,462 |
| 2025-08-25 | 5.830 | 5.960 | 5.620 | 5.620 | 5.620 | 21,967 |
| 2025-08-22 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 3,097 |
| 2025-08-21 | 5.900 | 5.900 | 5.820 | 5.880 | 5.880 | 1,522 |
| 2025-08-20 | 5.880 | 6.010 | 5.860 | 5.920 | 5.920 | 285 |
| 2025-08-19 | 5.900 | 6.160 | 5.860 | 6.000 | 6.000 | 8,255 |
| 2025-08-18 | 5.950 | 6.040 | 5.920 | 5.930 | 5.930 | 1,478 |
| 2025-08-15 | 5.920 | 6.120 | 5.900 | 5.920 | 5.920 | 8,986 |
| 2025-08-14 | 6.000 | 6.010 | 5.920 | 5.960 | 5.960 | 326 |
| 2025-08-13 | 6.010 | 6.060 | 6.000 | 6.000 | 6.000 | 311 |
| 2025-08-12 | 6.000 | 6.130 | 6.000 | 6.100 | 6.100 | 11,815 |
| 2025-08-11 | 6.050 | 6.130 | 5.970 | 6.020 | 6.020 | 8,744 |
| 2025-08-08 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 2,636 |
| 2025-08-07 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 1,685 |
| 2025-08-06 | 6.130 | 6.170 | 6.030 | 6.060 | 6.060 | 3,371 |
| 2025-08-05 | 6.070 | 6.130 | 6.020 | 6.030 | 6.030 | 1,104 |
| 2025-08-04 | 5.950 | 6.130 | 5.950 | 6.010 | 6.010 | 1,347 |
| 2025-08-01 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 1,011 |
| 2025-07-31 | 6.040 | 6.210 | 6.030 | 6.030 | 6.030 | 579 |
| 2025-07-30 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 6,200 |
| 2025-07-29 | 6.010 | 6.350 | 6.010 | 6.350 | 6.350 | 28,750 |
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.