AGXY3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.500	0.500	0.500	0.500	0.500	3,121
2025-04-25	0.510	0.510	0.510	0.510	0.510	1,910
2025-04-24	0.520	0.530	0.500	0.510	0.510	2,306
2025-04-23	0.530	0.540	0.510	0.510	0.510	1,611
2025-04-22	0.520	0.520	0.520	0.520	0.520	1,626
2025-04-17	0.530	0.530	0.530	0.530	0.530	1,306
2025-04-16	0.520	0.520	0.520	0.520	0.520	1,280
2025-04-15	0.530	0.530	0.530	0.530	0.530	2,032
2025-04-14	0.540	0.540	0.540	0.540	0.540	2,299
2025-04-11	0.530	0.530	0.530	0.530	0.530	2,808
2025-04-10	0.540	0.540	0.540	0.540	0.540	4,704
2025-04-09	0.550	0.550	0.550	0.550	0.550	3,396
2025-04-08	0.570	0.570	0.570	0.570	0.570	2,001
2025-04-07	0.520	0.520	0.520	0.520	0.520	1,587
2025-04-04	0.530	0.530	0.530	0.530	0.530	2,482
2025-04-03	0.540	0.540	0.540	0.540	0.540	1,093
2025-04-02	0.570	0.570	0.570	0.570	0.570	2,281
2025-04-01	0.540	0.540	0.540	0.540	0.540	4,132
2025-03-31	0.510	0.510	0.510	0.510	0.510	1,804
2025-03-28	0.520	0.520	0.520	0.520	0.520	1,503
2025-03-27	0.510	0.510	0.510	0.510	0.510	1,569
2025-03-26	0.520	0.520	0.520	0.520	0.520	1,229
2025-03-25	0.530	0.530	0.530	0.530	0.530	1,565
2025-03-24	0.530	0.530	0.530	0.530	0.530	2,306
2025-03-21	0.560	0.560	0.560	0.560	0.560	1,824
2025-03-20	0.550	0.550	0.550	0.550	0.550	1,909
2025-03-19	0.550	0.550	0.550	0.550	0.550	1,544
2025-03-18	0.550	0.550	0.550	0.550	0.550	2,390
2025-03-17	0.570	0.570	0.570	0.570	0.570	3,627
2025-03-14	0.530	0.530	0.530	0.530	0.530	1,164
2025-03-13	0.510	0.510	0.510	0.510	0.510	1,182
2025-03-12	0.500	0.500	0.500	0.500	0.500	1,375
2025-03-11	0.510	0.510	0.510	0.510	0.510	1,765
2025-03-10	0.530	0.530	0.530	0.530	0.530	2,489
2025-03-07	0.530	0.530	0.530	0.530	0.530	2,685
2025-03-06	0.520	0.540	0.490	0.510	0.510	3,806
2025-03-05	0.530	0.570	0.500	0.510	0.510	2,269
2025-02-28	0.540	0.540	0.540	0.540	0.540	1,529
2025-02-27	0.560	0.580	0.540	0.540	0.540	1,909
2025-02-26	0.550	0.570	0.540	0.550	0.550	1,685
2025-02-25	0.550	0.570	0.530	0.540	0.540	2,254
2025-02-24	0.580	0.580	0.540	0.550	0.550	2,415
2025-02-21	0.580	0.580	0.580	0.580	0.580	7,248
2025-02-20	0.650	0.670	0.620	0.620	0.620	2,161
2025-02-19	0.660	0.680	0.650	0.650	0.650	2,848
2025-02-18	0.680	0.680	0.650	0.670	0.670	2,507
2025-02-17	0.670	0.690	0.660	0.680	0.680	2,278
2025-02-14	0.680	0.680	0.680	0.680	0.680	1,489
2025-02-13	0.690	0.700	0.660	0.680	0.680	1,833
2025-02-12	0.670	0.690	0.660	0.670	0.670	1,885
2025-02-11	0.660	0.720	0.650	0.660	0.660	2,734
2025-02-10	0.680	0.690	0.650	0.670	0.670	2,801
2025-02-07	0.700	0.700	0.700	0.700	0.700	2,630
2025-02-06	0.700	0.700	0.640	0.690	0.690	3,402
2025-02-05	0.670	0.780	0.650	0.690	0.690	3,561
2025-02-04	0.680	0.710	0.660	0.680	0.680	2,821
2025-02-03	0.720	0.730	0.610	0.690	0.690	6,210
2025-01-31	0.720	0.720	0.720	0.720	0.720	3,206
2025-01-30	0.670	0.750	0.660	0.680	0.680	2,949
2025-01-29	0.720	0.800	0.620	0.650	0.650	6,065

← NewerPage 7 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.