AGXY3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.560	0.740	0.540	0.730	0.730	4,174
2025-01-27	0.580	0.590	0.560	0.560	0.560	2,283
2025-01-24	0.570	0.570	0.570	0.570	0.570	2,202
2025-01-23	0.630	0.630	0.580	0.590	0.590	3,896
2025-01-22	0.670	0.680	0.600	0.620	0.620	3,831
2025-01-21	0.710	0.730	0.620	0.660	0.660	3,963
2025-01-20	0.730	0.840	0.640	0.730	0.730	11,223
2025-01-17	0.700	0.700	0.700	0.700	0.700	5,704
2025-01-16	0.450	0.460	0.430	0.430	0.430	2,258
2025-01-15	0.460	0.460	0.440	0.460	0.460	1,998
2025-01-14	0.470	0.470	0.440	0.450	0.450	1,914
2025-01-13	0.460	0.470	0.450	0.460	0.460	2,389
2025-01-10	0.470	0.470	0.470	0.470	0.470	1,911
2025-01-09	0.470	0.470	0.450	0.450	0.450	1,621
2025-01-08	0.470	0.470	0.450	0.460	0.460	2,468
2025-01-07	0.480	0.490	0.450	0.460	0.460	3,699
2025-01-06	0.490	0.500	0.460	0.470	0.470	3,825
2025-01-03	0.480	0.480	0.480	0.480	0.480	3,173
2025-01-02	0.470	0.500	0.460	0.480	0.480	3,170
2024-12-30	0.460	0.460	0.460	0.460	0.460	3,551
2024-12-27	0.470	0.470	0.470	0.470	0.470	3,733
2024-12-26	0.490	0.500	0.460	0.460	0.460	2,906
2024-12-23	0.470	0.470	0.470	0.470	0.470	3,427
2024-12-20	0.470	0.470	0.470	0.470	0.470	2,150
2024-12-19	0.480	0.500	0.450	0.470	0.470	4,258
2024-12-18	0.520	0.610	0.460	0.460	0.460	4,753
2024-12-17	0.440	0.620	0.430	0.510	0.510	7,825
2024-12-16	0.600	0.620	0.490	0.500	0.500	6,582
2024-12-13	0.590	0.590	0.590	0.590	0.590	4,165
2024-12-12	0.700	0.700	0.590	0.600	0.600	3,975
2024-12-11	0.700	0.700	0.650	0.700	0.700	3,051
2024-12-10	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.