Cotações Históricas AGN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
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 |
16 Fev 2024 | 5,374 | -0,02 | -0,41% | 5,41 | 5,418 | 5,37 | 6.682.923 |
15 Fev 2024 | 5,396 | 0,01 | 0,15% | 5,40 | 5,406 | 5,324 | 6.971.182 |
14 Fev 2024 | 5,388 | 0,01 | 0,26% | 5,35 | 5,408 | 5,35 | 4.681.443 |
13 Fev 2024 | 5,374 | -0,06 | -1,07% | 5,41 | 5,434 | 5,35 | 5.368.822 |
12 Fev 2024 | 5,432 | 0,06 | 1,15% | 5,384 | 5,432 | 5,378 | 4.847.351 |
09 Fev 2024 | 5,37 | -0,03 | -0,56% | 5,392 | 5,42 | 5,346 | 5.657.592 |
08 Fev 2024 | 5,40 | 0,01 | 0,11% | 5,41 | 5,448 | 5,388 | 5.848.672 |
07 Fev 2024 | 5,394 | -0,03 | -0,48% | 5,42 | 5,432 | 5,386 | 5.257.089 |
06 Fev 2024 | 5,42 | 0,02 | 0,41% | 5,424 | 5,444 | 5,392 | 4.519.363 |
05 Fev 2024 | 5,398 | -0,01 | -0,11% | 5,412 | 5,426 | 5,37 | 4.665.130 |
02 Fev 2024 | 5,404 | 0,05 | 0,86% | 5,40 | 5,418 | 5,348 | 5.486.394 |
01 Fev 2024 | 5,358 | -0,11 | -1,94% | 5,418 | 5,478 | 5,35 | 6.911.151 |
31 Jan 2024 | 5,464 | 0,00 | -0,07% | 5,472 | 5,506 | 5,454 | 6.962.550 |
30 Jan 2024 | 5,468 | -0,05 | -0,83% | 5,50 | 5,506 | 5,444 | 5.553.789 |
29 Jan 2024 | 5,514 | -0,02 | -0,43% | 5,56 | 5,57 | 5,514 | 5.199.155 |
26 Jan 2024 | 5,538 | -0,01 | -0,25% | 5,568 | 5,584 | 5,534 | 6.289.326 |
25 Jan 2024 | 5,552 | -0,08 | -1,35% | 5,626 | 5,636 | 5,552 | 5.959.739 |
24 Jan 2024 | 5,628 | 0,11 | 1,92% | 5,532 | 5,64 | 5,528 | 8.205.646 |
23 Jan 2024 | 5,522 | -0,03 | -0,58% | 5,554 | 5,562 | 5,514 | 5.319.237 |
22 Jan 2024 | 5,554 | 0,14 | 2,55% | 5,458 | 5,572 | 5,45 | 8.826.968 |
19 Jan 2024 | 5,416 | 0,01 | 0,15% | 5,448 | 5,464 | 5,40 | 5.476.546 |
18 Jan 2024 | 5,408 | 0,00 | 0,07% | 5,398 | 5,456 | 5,36 | 5.988.775 |
17 Jan 2024 | 5,404 | 0,03 | 0,52% | 5,33 | 5,404 | 5,292 | 7.141.524 |
16 Jan 2024 | 5,376 | 0,03 | 0,64% | 5,372 | 5,388 | 5,33 | 6.452.092 |
15 Jan 2024 | 5,342 | 0,05 | 0,87% | 5,308 | 5,356 | 5,30 | 4.950.166 |
12 Jan 2024 | 5,296 | 0,08 | 1,46% | 5,27 | 5,32 | 5,27 | 6.875.685 |
11 Jan 2024 | 5,22 | -0,03 | -0,61% | 5,278 | 5,292 | 5,218 | 5.123.516 |
10 Jan 2024 | 5,252 | -0,02 | -0,42% | 5,24 | 5,27 | 5,228 | 4.835.676 |
09 Jan 2024 | 5,274 | -0,04 | -0,68% | 5,308 | 5,31 | 5,252 | 4.678.204 |
08 Jan 2024 | 5,31 | 0,05 | 0,95% | 5,256 | 5,314 | 5,254 | 5.144.163 |
05 Jan 2024 | 5,26 | -0,01 | -0,23% | 5,238 | 5,274 | 5,18 | 4.747.915 |
04 Jan 2024 | 5,272 | 0,04 | 0,69% | 5,23 | 5,288 | 5,23 | 4.963.416 |
03 Jan 2024 | 5,236 | -0,06 | -1,17% | 5,298 | 5,322 | 5,218 | 6.121.521 |
02 Jan 2024 | 5,298 | 0,05 | 0,95% | 5,26 | 5,324 | 5,258 | 6.529.206 |
29 Dez 2023 | 5,248 | 0,00 | -0,08% | 5,242 | 5,278 | 5,236 | 3.867.638 |