(Login BolsaPT & Canal Forex) |
|
 AGF - [Ticker: AGF.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AGF.PA de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-24 | 00:00:00 | 54,85 | 55,25 | 54,65 | 55,15 | 224.200 | | 2005-01-25 | 00:00:00 | 55,10 | 56,00 | 55,00 | 55,75 | 252.300 | | 2005-01-26 | 00:00:00 | 55,80 | 56,15 | 55,70 | 56,05 | 412.800 | | 2005-01-27 | 00:00:00 | 56,15 | 57,30 | 55,75 | 57,30 | 798.600 | | 2005-01-28 | 00:00:00 | 57,30 | 57,55 | 57,10 | 57,25 | 310.500 | | 2005-01-31 | 00:00:00 | 57,70 | 58,30 | 57,40 | 58,20 | 428.500 | | 2005-02-01 | 00:00:00 | 58,00 | 58,50 | 57,60 | 58,40 | 304.000 | | 2005-02-02 | 00:00:00 | 58,10 | 58,75 | 58,05 | 58,35 | 240.000 | | 2005-02-03 | 00:00:00 | 58,30 | 58,30 | 57,20 | 57,20 | 493.900 | | 2005-02-04 | 00:00:00 | 57,30 | 58,35 | 57,20 | 58,15 | 263.800 | | 2005-02-07 | 00:00:00 | 58,15 | 58,25 | 57,80 | 58,00 | 204.500 | | 2005-02-08 | 00:00:00 | 57,90 | 58,35 | 57,70 | 58,20 | 310.700 | | 2005-02-09 | 00:00:00 | 58,35 | 58,35 | 57,60 | 58,25 | 228.600 | | 2005-02-10 | 00:00:00 | 57,85 | 58,40 | 57,85 | 57,85 | 308.400 | | 2005-02-11 | 00:00:00 | 58,00 | 58,25 | 57,75 | 57,85 | 305.700 | | 2005-02-14 | 00:00:00 | 57,85 | 57,90 | 57,15 | 57,80 | 334.800 | | 2005-02-15 | 00:00:00 | 57,80 | 58,05 | 57,30 | 57,90 | 414.500 | | 2005-02-16 | 00:00:00 | 57,80 | 58,60 | 57,40 | 58,40 | 485.900 | | 2005-02-17 | 00:00:00 | 58,40 | 58,60 | 57,75 | 58,05 | 259.100 | | 2005-02-18 | 00:00:00 | 57,95 | 58,40 | 57,90 | 57,95 | 245.300 | | 2005-02-21 | 00:00:00 | 58,50 | 59,30 | 58,15 | 58,45 | 276.100 | | 2005-02-22 | 00:00:00 | 58,50 | 58,50 | 57,20 | 58,15 | 572.300 | | 2005-02-23 | 00:00:00 | 58,10 | 58,10 | 57,30 | 57,50 | 397.900 | | 2005-02-24 | 00:00:00 | 57,60 | 58,05 | 57,60 | 57,90 | 349.300 | | 2005-02-25 | 00:00:00 | 58,05 | 58,30 | 57,90 | 58,10 | 312.200 | | 2005-02-28 | 00:00:00 | 58,50 | 58,50 | 58,05 | 58,10 | 306.300 | | 2005-03-01 | 00:00:00 | 58,10 | 58,40 | 57,50 | 57,55 | 766.100 | | 2005-03-02 | 00:00:00 | 57,65 | 57,90 | 57,35 | 57,90 | 369.200 | | 2005-03-03 | 00:00:00 | 57,80 | 58,15 | 57,70 | 57,85 | 302.000 | | 2005-03-04 | 00:00:00 | 57,40 | 58,10 | 57,40 | 57,80 | 305.200 | | 2005-03-07 | 00:00:00 | 57,70 | 57,85 | 57,40 | 57,55 | 368.700 | | 2005-03-08 | 00:00:00 | 57,40 | 57,75 | 57,35 | 57,65 | 277.300 | | 2005-03-09 | 00:00:00 | 57,95 | 57,95 | 57,00 | 57,15 | 395.700 | | 2005-03-10 | 00:00:00 | 57,00 | 57,65 | 57,00 | 57,40 | 514.700 | | 2005-03-11 | 00:00:00 | 57,35 | 57,90 | 57,30 | 57,70 | 255.900 | | 2005-03-14 | 00:00:00 | 57,80 | 58,45 | 57,30 | 58,30 | 686.700 | | 2005-03-15 | 00:00:00 | 59,00 | 59,05 | 58,05 | 58,65 | 846.000 | | 2005-03-16 | 00:00:00 | 58,55 | 59,10 | 58,25 | 58,30 | 666.600 | | 2005-03-17 | 00:00:00 | 58,55 | 58,70 | 58,20 | 58,50 | 253.700 | | 2005-03-18 | 00:00:00 | 58,60 | 59,40 | 58,45 | 59,25 | 486.800 | | 2005-03-21 | 00:00:00 | 59,40 | 59,80 | 59,10 | 59,25 | 476.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
