AGXY3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 294 |
| 2026-10-06 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 634 |
| 2026-10-05 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 377 |
| 2026-10-02 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 407 |
| 2026-10-01 | 0.700 | 0.710 | 0.660 | 0.710 | 0.710 | 1,243 |
| 2026-09-30 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 0 |
| 2026-09-28 | 0.680 | 0.690 | 0.660 | 0.660 | 0.660 | 992 |
| 2026-09-25 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 839 |
| 2026-09-24 | 0.710 | 0.710 | 0.650 | 0.700 | 0.700 | 783 |
| 2026-09-23 | 0.710 | 0.710 | 0.640 | 0.710 | 0.710 | 1,460 |
| 2026-09-22 | 0.770 | 0.780 | 0.680 | 0.710 | 0.710 | 1,227 |
| 2026-09-21 | 0.700 | 0.800 | 0.680 | 0.790 | 0.790 | 1,073 |
| 2026-09-18 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 1,684 |
| 2026-09-17 | 0.640 | 0.850 | 0.620 | 0.640 | 0.640 | 39,133 |
| 2026-09-16 | 0.760 | 0.770 | 0.600 | 0.680 | 0.680 | 1,216 |
| 2026-09-15 | 0.920 | 0.920 | 0.600 | 0.750 | 0.750 | 3,662 |
| 2026-09-14 | 0.970 | 0.970 | 0.800 | 0.910 | 0.910 | 2,302 |
| 2026-09-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 28,853 |
| 2026-09-10 | 1.240 | 1.250 | 1.180 | 1.210 | 1.210 | 1,555 |
| 2026-09-09 | 1.300 | 1.300 | 1.240 | 1.270 | 1.270 | 888 |
| 2026-09-08 | 1.370 | 1.400 | 1.260 | 1.300 | 1.300 | 21,134 |
| 2026-09-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-09-04 | 1.390 | 1.390 | 1.270 | 1.350 | 1.350 | 3,187 |
| 2026-09-03 | 1.420 | 1.470 | 1.350 | 1.370 | 1.370 | 1,061 |
| 2026-09-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 593 |
| 2026-09-01 | 1.410 | 1.450 | 1.390 | 1.450 | 1.450 | 520 |
| 2026-08-31 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 281 |
| 2026-08-28 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 186 |
| 2026-08-27 | 1.410 | 1.430 | 1.380 | 1.430 | 1.430 | 357 |
| 2026-08-26 | 1.340 | 1.500 | 1.330 | 1.430 | 1.430 | 69,073 |
| 2026-08-25 | 1.360 | 1.420 | 1.350 | 1.370 | 1.370 | 430 |
| 2026-08-24 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 140 |
| 2026-08-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 347 |
| 2026-08-20 | 1.430 | 1.470 | 1.390 | 1.390 | 1.390 | 417 |
| 2026-08-19 | 1.450 | 1.500 | 1.400 | 1.500 | 1.500 | 271 |
| 2026-08-18 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 4,026 |
| 2026-08-17 | 1.470 | 1.520 | 1.390 | 1.420 | 1.420 | 1,798 |
| 2026-08-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 63,352 |
| 2026-08-13 | 1.610 | 1.640 | 1.510 | 1.590 | 1.590 | 15,194 |
| 2026-08-12 | 1.710 | 1.710 | 1.560 | 1.580 | 1.580 | 6,224 |
| 2026-08-11 | 1.720 | 1.720 | 1.620 | 1.690 | 1.690 | 2,536 |
| 2026-08-10 | 1.560 | 1.700 | 1.560 | 1.700 | 1.700 | 36,514 |
| 2026-08-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 7,934 |
| 2026-08-06 | 1.780 | 1.870 | 1.660 | 1.660 | 1.660 | 40,062 |
| 2026-08-05 | 1.720 | 1.780 | 1.680 | 1.780 | 1.780 | 35,357 |
| 2026-08-04 | 1.750 | 1.750 | 1.670 | 1.700 | 1.700 | 313 |
| 2026-08-03 | 1.760 | 1.780 | 1.700 | 1.730 | 1.730 | 630 |
| 2026-07-31 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 461 |
| 2026-07-30 | 1.770 | 1.790 | 1.730 | 1.760 | 1.760 | 53,166 |
| 2026-07-29 | 1.830 | 1.830 | 1.730 | 1.750 | 1.750 | 172 |
| 2026-07-28 | 1.810 | 1.810 | 1.730 | 1.810 | 1.810 | 389 |
| 2026-07-27 | 1.800 | 1.850 | 1.740 | 1.850 | 1.850 | 307 |
| 2026-07-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 368 |
| 2026-07-23 | 1.740 | 1.770 | 1.730 | 1.730 | 1.730 | 445 |
| 2026-07-22 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 207 |
| 2026-07-21 | 1.760 | 1.800 | 1.740 | 1.800 | 1.800 | 56,952 |
| 2026-07-20 | 1.740 | 1.770 | 1.730 | 1.730 | 1.730 | 2,299 |
| 2026-07-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 29,040 |
| 2026-07-16 | 1.740 | 1.780 | 1.740 | 1.740 | 1.740 | 237 |
| 2026-07-15 | 1.780 | 1.890 | 1.750 | 1.780 | 1.780 | 382 |
Page 1 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.