Cotações Históricas AGN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 6,278 | 0,06 | 0,90% | 6,246 | 6,372 | 6,226 | 5.969.236 |
15 Mai 2024 | 6,222 | 0,05 | 0,74% | 6,192 | 6,26 | 6,178 | 6.081.706 |
14 Mai 2024 | 6,176 | -0,01 | -0,19% | 6,17 | 6,20 | 6,098 | 5.226.899 |
13 Mai 2024 | 6,188 | 0,05 | 0,85% | 6,15 | 6,218 | 6,144 | 5.538.024 |
10 Mai 2024 | 6,136 | 0,07 | 1,15% | 6,074 | 6,164 | 6,074 | 4.434.245 |
09 Mai 2024 | 6,066 | 0,06 | 1,00% | 6,02 | 6,082 | 6,016 | 4.098.386 |
08 Mai 2024 | 6,006 | -0,06 | -1,02% | 6,062 | 6,062 | 5,984 | 5.228.380 |
07 Mai 2024 | 6,068 | 0,07 | 1,10% | 6,02 | 6,116 | 6,02 | 6.298.376 |
06 Mai 2024 | 6,002 | 0,12 | 2,04% | 5,918 | 6,034 | 5,914 | 5.125.185 |
03 Mai 2024 | 5,882 | 0,02 | 0,41% | 5,882 | 5,94 | 5,854 | 4.842.031 |
02 Mai 2024 | 5,858 | 0,00 | 0,03% | 5,914 | 5,93 | 5,846 | 5.366.703 |
30 Abr 2024 | 5,856 | -0,02 | -0,34% | 5,89 | 5,912 | 5,84 | 3.904.800 |
29 Abr 2024 | 5,876 | 0,06 | 0,96% | 5,838 | 5,91 | 5,838 | 3.621.980 |
26 Abr 2024 | 5,82 | 0,09 | 1,61% | 5,784 | 5,88 | 5,774 | 5.203.702 |
25 Abr 2024 | 5,728 | -0,02 | -0,42% | 5,76 | 5,812 | 5,69 | 5.596.590 |
24 Abr 2024 | 5,752 | -0,05 | -0,79% | 5,812 | 5,826 | 5,744 | 3.919.665 |
23 Abr 2024 | 5,798 | 0,10 | 1,68% | 5,738 | 5,806 | 5,736 | 5.024.819 |
22 Abr 2024 | 5,702 | 0,18 | 3,26% | 5,578 | 5,718 | 5,576 | 5.201.509 |
19 Abr 2024 | 5,522 | -0,06 | -1,15% | 5,54 | 5,54 | 5,39 | 8.098.027 |
18 Abr 2024 | 5,586 | 0,03 | 0,47% | 5,578 | 5,658 | 5,558 | 7.585.195 |
17 Abr 2024 | 5,56 | 0,03 | 0,58% | 5,56 | 5,616 | 5,548 | 7.997.048 |
16 Abr 2024 | 5,528 | -0,12 | -2,19% | 5,57 | 5,596 | 5,516 | 7.433.723 |
15 Abr 2024 | 5,652 | 0,08 | 1,47% | 5,588 | 5,714 | 5,58 | 7.974.425 |
12 Abr 2024 | 5,57 | -0,02 | -0,32% | 5,606 | 5,68 | 5,556 | 8.681.441 |
11 Abr 2024 | 5,588 | -0,24 | -4,05% | 5,818 | 5,83 | 5,546 | 10.280.677 |
10 Abr 2024 | 5,824 | 0,02 | 0,41% | 5,822 | 5,894 | 5,784 | 6.569.175 |
09 Abr 2024 | 5,80 | -0,05 | -0,82% | 5,828 | 5,898 | 5,80 | 6.525.449 |
08 Abr 2024 | 5,848 | 0,12 | 2,02% | 5,73 | 5,848 | 5,712 | 5.893.628 |
05 Abr 2024 | 5,732 | -0,04 | -0,69% | 5,70 | 5,74 | 5,644 | 4.802.887 |
04 Abr 2024 | 5,772 | 0,03 | 0,52% | 5,75 | 5,80 | 5,746 | 5.497.219 |
03 Abr 2024 | 5,742 | 0,08 | 1,38% | 5,66 | 5,754 | 5,646 | 7.184.881 |
02 Abr 2024 | 5,664 | 0,01 | 0,25% | 5,642 | 5,69 | 5,632 | 4.338.561 |
28 Mar 2024 | 5,65 | 0,01 | 0,25% | 5,65 | 5,67 | 5,634 | 5.358.599 |
27 Mar 2024 | 5,636 | -0,01 | -0,21% | 5,63 | 5,666 | 5,614 | 3.418.755 |
26 Mar 2024 | 5,648 | 0,06 | 1,07% | 5,58 | 5,664 | 5,58 | 5.485.126 |
25 Mar 2024 | 5,588 | 0,06 | 1,05% | 5,50 | 5,598 | 5,486 | 3.817.017 |
22 Mar 2024 | 5,53 | 0,07 | 1,28% | 5,454 | 5,56 | 5,454 | 8.009.933 |
21 Mar 2024 | 5,46 | 0,08 | 1,41% | 5,424 | 5,498 | 5,394 | 7.528.012 |
20 Mar 2024 | 5,384 | 0,00 | -0,07% | 5,364 | 5,388 | 5,342 | 3.821.075 |
19 Mar 2024 | 5,388 | 0,03 | 0,56% | 5,352 | 5,394 | 5,344 | 3.612.554 |
18 Mar 2024 | 5,358 | 0,03 | 0,49% | 5,324 | 5,38 | 5,302 | 6.124.255 |
15 Mar 2024 | 5,332 | -0,05 | -0,93% | 5,384 | 5,39 | 5,332 | 12.446.735 |
14 Mar 2024 | 5,382 | 0,01 | 0,11% | 5,398 | 5,428 | 5,364 | 3.457.280 |
13 Mar 2024 | 5,376 | 0,02 | 0,37% | 5,36 | 5,404 | 5,354 | 4.546.663 |
12 Mar 2024 | 5,356 | 0,02 | 0,30% | 5,34 | 5,37 | 5,316 | 5.374.731 |
11 Mar 2024 | 5,34 | -0,03 | -0,56% | 5,346 | 5,364 | 5,326 | 5.290.141 |
08 Mar 2024 | 5,37 | -0,03 | -0,52% | 5,412 | 5,442 | 5,358 | 5.284.481 |
07 Mar 2024 | 5,398 | 0,06 | 1,05% | 5,32 | 5,42 | 5,316 | 7.779.580 |
06 Mar 2024 | 5,342 | 0,07 | 1,29% | 5,264 | 5,358 | 5,248 | 8.932.916 |
05 Mar 2024 | 5,274 | 0,11 | 2,05% | 5,152 | 5,304 | 5,142 | 9.052.629 |
04 Mar 2024 | 5,168 | -0,07 | -1,34% | 5,198 | 5,228 | 5,136 | 10.602.371 |
01 Mar 2024 | 5,238 | -0,31 | -5,55% | 5,40 | 5,46 | 5,23 | 19.239.094 |
29 Fev 2024 | 5,546 | 0,03 | 0,58% | 5,504 | 5,55 | 5,442 | 22.507.534 |
28 Fev 2024 | 5,514 | 0,10 | 1,77% | 5,42 | 5,514 | 5,42 | 7.728.246 |
27 Fev 2024 | 5,418 | 0,04 | 0,71% | 5,384 | 5,434 | 5,36 | 6.210.105 |
26 Fev 2024 | 5,38 | -0,02 | -0,37% | 5,40 | 5,40 | 5,348 | 5.413.831 |
23 Fev 2024 | 5,40 | -0,02 | -0,30% | 5,40 | 5,41 | 5,246 | 8.107.270 |
22 Fev 2024 | 5,416 | 0,00 | -0,04% | 5,466 | 5,488 | 5,416 | 7.076.972 |
21 Fev 2024 | 5,418 | 0,02 | 0,44% | 5,378 | 5,428 | 5,344 | 5.684.473 |
20 Fev 2024 | 5,394 | 0,04 | 0,67% | 5,346 | 5,394 | 5,32 | 6.719.826 |
19 Fev 2024 | 5,358 | -0,02 | -0,30% | 5,342 | 5,394 | 5,33 | 5.274.649 |