AGXY3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6.050 | 6.210 | 6.050 | 6.140 | 6.140 | 4,790 |
| 2025-07-25 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 1,668 |
| 2025-07-24 | 6.060 | 6.190 | 6.030 | 6.110 | 6.110 | 5,701 |
| 2025-07-23 | 5.990 | 6.230 | 5.990 | 6.050 | 6.050 | 2,825 |
| 2025-07-22 | 5.990 | 6.210 | 5.990 | 6.120 | 6.120 | 6,678 |
| 2025-07-21 | 6.050 | 6.370 | 5.970 | 5.970 | 5.970 | 14,513 |
| 2025-07-18 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2,332 |
| 2025-07-17 | 6.070 | 6.140 | 5.960 | 5.960 | 5.960 | 272 |
| 2025-07-16 | 5.930 | 6.130 | 5.930 | 6.030 | 6.030 | 1,377 |
| 2025-07-15 | 5.960 | 6.140 | 5.960 | 6.050 | 6.050 | 1,089 |
| 2025-07-14 | 6.070 | 6.340 | 5.930 | 6.090 | 6.090 | 12,348 |
| 2025-07-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 4,967 |
| 2025-07-10 | 6.150 | 6.150 | 5.990 | 6.000 | 6.000 | 1,054 |
| 2025-07-09 | 6.030 | 6.050 | 5.970 | 6.050 | 6.050 | 1,375 |
| 2025-07-08 | 6.060 | 6.100 | 5.980 | 5.990 | 5.990 | 455 |
| 2025-07-07 | 6.010 | 6.080 | 5.980 | 6.020 | 6.020 | 3,108 |
| 2025-07-04 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 400 |
| 2025-07-03 | 6.090 | 6.090 | 5.970 | 5.970 | 5.970 | 1,210 |
| 2025-07-02 | 6.020 | 6.080 | 5.890 | 6.030 | 6.030 | 714 |
| 2025-07-01 | 5.990 | 6.140 | 5.950 | 5.990 | 5.990 | 926 |
| 2025-06-30 | 6.010 | 6.150 | 5.960 | 5.970 | 5.970 | 505 |
| 2025-06-27 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 2,582 |
| 2025-06-26 | 6.100 | 6.100 | 5.990 | 6.100 | 6.100 | 1,051 |
| 2025-06-25 | 6.120 | 6.120 | 5.940 | 6.060 | 6.060 | 693 |
| 2025-06-24 | 6.060 | 6.180 | 6.010 | 6.050 | 6.050 | 1,423 |
| 2025-06-23 | 6.070 | 6.220 | 5.930 | 5.930 | 5.930 | 3,887 |
| 2025-06-20 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 4,639 |
| 2025-06-18 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 4,649 |
| 2025-06-17 | 6.030 | 6.190 | 6.020 | 6.160 | 6.160 | 3,329 |
| 2025-06-16 | 6.410 | 6.580 | 5.980 | 5.980 | 5.980 | 8,214 |
| 2025-06-13 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 9,930 |
| 2025-06-12 | 6.360 | 6.620 | 6.360 | 6.410 | 6.410 | 3,811 |
| 2025-06-11 | 6.440 | 6.720 | 6.360 | 6.530 | 6.530 | 10,276 |
| 2025-06-10 | 6.390 | 6.700 | 6.360 | 6.480 | 6.480 | 12,240 |
| 2025-06-09 | 6.500 | 6.700 | 6.260 | 6.320 | 6.320 | 18,676 |
| 2025-06-06 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 17,619 |
| 2025-06-05 | 6.290 | 6.400 | 6.250 | 6.250 | 6.250 | 777 |
| 2025-06-04 | 6.370 | 6.500 | 6.210 | 6.210 | 6.210 | 1,634 |
| 2025-06-03 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 4,827 |
| 2025-06-02 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 16,889 |
| 2025-05-30 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 1,033 |
| 2025-05-29 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 990 |
| 2025-05-28 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 612 |
| 2025-05-27 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 1,756 |
| 2025-05-26 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 2,877 |
| 2025-05-23 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 7,095 |
| 2025-05-22 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 681 |
| 2025-05-21 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 371 |
| 2025-05-20 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 990 |
| 2025-05-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 998 |
| 2025-05-16 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 1,027 |
| 2025-05-15 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 1,295 |
| 2025-05-14 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 1,384 |
| 2025-05-13 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 1,486 |
| 2025-05-12 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 2,588 |
| 2025-05-09 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2025-05-05 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1,673 |
| 2025-05-02 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 1,557 |
| 2025-04-30 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 1,614 |
| 2025-04-29 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,780 |
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.