Cotações Históricas AGEN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 11,47 | -0,54 | -4,50% | 12,06 | 12,16 | 10,95 | 716.164 |
07 Mai 2024 | 12,01 | -0,94 | -7,26% | 12,45 | 13,00 | 10,70 | 1.268.506 |
06 Mai 2024 | 12,95 | -0,12 | -0,92% | 13,22 | 13,3905 | 12,70 | 417.399 |
03 Mai 2024 | 13,07 | 0,55 | 4,39% | 12,75 | 13,58 | 12,55 | 648.307 |
02 Mai 2024 | 12,52 | -0,74 | -5,58% | 13,52 | 14,04 | 12,34 | 978.301 |
01 Mai 2024 | 13,26 | 1,14 | 9,41% | 11,80 | 13,67 | 11,76 | 933.010 |
30 Abr 2024 | 12,12 | -0,64 | -5,02% | 12,76 | 12,76 | 11,05 | 1.183.792 |
29 Abr 2024 | 12,76 | 1,07 | 9,15% | 12,11 | 14,24 | 11,7701 | 2.824.787 |
26 Abr 2024 | 11,69 | 3,39 | 40,84% | 8,55 | 12,23 | 8,45 | 3.365.005 |
25 Abr 2024 | 8,30 | 0,88 | 11,86% | 7,35 | 8,47 | 7,20 | 960.590 |
24 Abr 2024 | 7,42 | 0,96 | 14,86% | 6,84 | 7,74 | 6,31 | 1.271.121 |
23 Abr 2024 | 6,46 | 0,69 | 11,96% | 5,76 | 7,51 | 5,70 | 1.667.212 |
22 Abr 2024 | 5,77 | 0,46 | 8,66% | 5,40 | 5,85 | 4,91 | 900.352 |
19 Abr 2024 | 5,31 | 0,34 | 6,84% | 4,96 | 5,87 | 4,9001 | 1.463.940 |
18 Abr 2024 | 4,97 | -0,43 | -7,96% | 5,36 | 6,14 | 4,775 | 1.670.502 |
17 Abr 2024 | 5,40 | -0,90 | -14,29% | 6,34 | 6,52 | 5,38 | 1.525.029 |
16 Abr 2024 | 6,30 | -0,20 | -3,08% | 6,45 | 6,98 | 6,155 | 1.322.953 |
15 Abr 2024 | 6,50 | -1,65 | -20,25% | 8,58 | 9,22 | 6,43 | 1.457.737 |
12 Abr 2024 | 8,15 | -0,72 | -8,12% | 8,43 | 8,86 | 7,02 | 1.399.407 |
11 Abr 2024 | 8,87 | -0,05 | -0,58% | 8,718 | 8,924 | 8,43 | 348.453 |
10 Abr 2024 | 8,922 | -0,81 | -8,30% | 9,40 | 9,598 | 8,802 | 301.394 |
09 Abr 2024 | 9,73 | 0,42 | 4,51% | 9,146 | 9,80 | 8,80 | 801.644 |
08 Abr 2024 | 9,31 | -0,76 | -7,58% | 9,216 | 9,35 | 8,20 | 1.318.072 |
05 Abr 2024 | 10,074 | -0,04 | -0,43% | 10,20 | 10,372 | 9,30 | 605.687 |
04 Abr 2024 | 10,118 | -0,48 | -4,57% | 10,80 | 11,176 | 10,00 | 575.300 |
03 Abr 2024 | 10,602 | 0,36 | 3,54% | 10,40 | 11,178 | 10,20 | 534.640 |
02 Abr 2024 | 10,24 | -1,51 | -12,85% | 11,60 | 11,60 | 10,202 | 481.112 |
01 Abr 2024 | 11,75 | 0,15 | 1,29% | 11,80 | 11,83 | 11,216 | 343.030 |
28 Mar 2024 | 11,60 | 0,47 | 4,24% | 11,128 | 11,60 | 11,01 | 275.521 |
27 Mar 2024 | 11,128 | 0,40 | 3,73% | 10,80 | 11,246 | 10,70 | 183.926 |
26 Mar 2024 | 10,728 | -0,44 | -3,94% | 11,58 | 11,582 | 10,66 | 257.519 |
25 Mar 2024 | 11,168 | 0,25 | 2,25% | 10,90 | 11,196 | 10,64 | 267.147 |
22 Mar 2024 | 10,922 | -0,32 | -2,86% | 11,412 | 11,582 | 10,50 | 255.775 |
21 Mar 2024 | 11,244 | 0,15 | 1,37% | 11,032 | 11,594 | 10,848 | 277.841 |
20 Mar 2024 | 11,092 | -0,16 | -1,42% | 11,38 | 11,38 | 10,60 | 307.107 |
19 Mar 2024 | 11,252 | 0,66 | 6,21% | 10,68 | 11,318 | 10,60 | 441.782 |
18 Mar 2024 | 10,594 | -0,21 | -1,91% | 11,396 | 11,426 | 9,70 | 676.571 |
15 Mar 2024 | 10,80 | -1,19 | -9,95% | 12,104 | 12,202 | 10,80 | 576.638 |
14 Mar 2024 | 11,994 | -1,18 | -8,94% | 13,40 | 13,1497 | 11,80 | 522.914 |
13 Mar 2024 | 13,172 | -0,21 | -1,58% | 13,236 | 14,10 | 12,984 | 247.877 |
12 Mar 2024 | 13,384 | -0,08 | -0,62% | 13,462 | 13,90 | 12,90 | 298.624 |
11 Mar 2024 | 13,468 | 0,07 | 0,49% | 13,30 | 13,90 | 12,906 | 292.785 |
08 Mar 2024 | 13,402 | -0,62 | -4,44% | 14,264 | 14,70 | 13,30 | 289.156 |
07 Mar 2024 | 14,024 | 0,02 | 0,17% | 14,20 | 14,376 | 13,694 | 206.552 |
06 Mar 2024 | 14,00 | 0,56 | 4,14% | 13,40 | 14,60 | 13,40 | 339.183 |
05 Mar 2024 | 13,444 | -0,20 | -1,45% | 13,82 | 14,59 | 13,29 | 299.098 |
04 Mar 2024 | 13,642 | 0,44 | 3,33% | 13,332 | 14,884 | 12,60 | 654.557 |
01 Mar 2024 | 13,202 | -0,20 | -1,48% | 13,60 | 13,802 | 13,20 | 629.254 |
29 Fev 2024 | 13,40 | -1,62 | -10,81% | 14,72 | 15,526 | 13,40 | 929.642 |
28 Fev 2024 | 15,024 | -0,53 | -3,42% | 15,84 | 15,898 | 14,824 | 549.819 |
27 Fev 2024 | 15,556 | 1,05 | 7,21% | 14,742 | 15,90 | 14,264 | 509.821 |
26 Fev 2024 | 14,51 | 0,87 | 6,36% | 13,588 | 14,94 | 13,50 | 418.885 |
23 Fev 2024 | 13,642 | 0,14 | 1,05% | 13,60 | 14,40 | 13,40 | 371.614 |
22 Fev 2024 | 13,50 | 0,32 | 2,40% | 13,496 | 15,20 | 13,314 | 589.998 |
21 Fev 2024 | 13,184 | -0,18 | -1,38% | 13,406 | 13,80 | 12,516 | 493.833 |
20 Fev 2024 | 13,368 | 0,27 | 2,03% | 13,25 | 16,196 | 12,96 | 2.550.240 |
16 Fev 2024 | 13,102 | 0,03 | 0,20% | 13,50 | 13,764 | 11,605 | 983.060 |
15 Fev 2024 | 13,076 | -5,48 | -29,54% | 17,20 | 17,20 | 11,42 | 2.203.663 |
14 Fev 2024 | 18,558 | 3,36 | 22,08% | 15,438 | 18,98 | 15,393 | 934.631 |
13 Fev 2024 | 15,202 | -0,98 | -6,08% | 16,014 | 16,014 | 14,44 | 563.852 |
12 Fev 2024 | 16,186 | 1,22 | 8,18% | 15,40 | 17,154 | 15,332 | 662.866 |
09 Fev 2024 | 14,962 | 1,02 | 7,29% | 13,926 | 15,498 | 13,926 | 758.738 |