NYSE : AGBK
AGI Inc — Price history
Financials · Banks - Regional · Brazil
Last price 5.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 819.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AGI Inc (AGBK) closed at 5.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.17 | 5.37 | 4.99 | 5.2 | 729,493 | +0.97% |
| 2026-10-30 | 5.04 | 5.2 | 4.92 | 5.15 | 381,994 | +0.59% |
| 2026-10-29 | 5.11 | 5.458 | 4.942 | 5.12 | 555,712 | +0.39% |
| 2026-10-28 | 4.9 | 5.14 | 4.71 | 5.1 | 667,849 | +4.51% |
| 2026-10-27 | 4.85 | 5.199 | 4.835 | 4.88 | 669,991 | +3.17% |
| 2026-10-26 | 5 | 6.21 | 4.43 | 4.73 | 3,392,962 | -37.60% |
| 2026-10-23 | 7.29 | 7.67 | 7.115 | 7.58 | 835,971 | +4.26% |
| 2026-10-22 | 7.31 | 7.43 | 7 | 7.27 | 324,974 | -0.95% |
| 2026-10-21 | 7.53 | 7.61 | 7.28 | 7.34 | 459,870 | -3.67% |
| 2026-10-20 | 7.17 | 7.87 | 7.17 | 7.62 | 549,900 | +7.32% |
| 2026-10-19 | 7.21 | 7.29 | 6.99 | 7.1 | 157,458 | -3.27% |
| 2026-10-16 | 7.39 | 7.56 | 7.25 | 7.34 | 447,760 | +0.82% |
| 2026-10-15 | 7.11 | 7.43 | 7 | 7.28 | 270,013 | +1.25% |
| 2026-10-14 | 7.26 | 7.45 | 6.955 | 7.19 | 381,119 | -2.57% |
| 2026-10-13 | 6.84 | 7.64 | 6.77 | 7.38 | 771,855 | +8.37% |
| 2026-10-12 | 6.74 | 6.89 | 6.71 | 6.81 | 96,365 | +0.74% |
| 2026-10-09 | 6.56 | 6.875 | 6.405 | 6.76 | 495,174 | +3.84% |
| 2026-10-08 | 6.45 | 6.64 | 6.29 | 6.51 | 336,994 | +0.00% |
| 2026-10-07 | 6.61 | 6.7 | 6.48 | 6.51 | 553,123 | -2.40% |
| 2026-10-06 | 6.76 | 6.98 | 6.44 | 6.67 | 329,493 | -1.04% |
| 2026-10-05 | 6.06 | 6.89 | 6 | 6.74 | 785,430 | +23.44% |
| 2026-10-02 | 5.48 | 5.48 | 5.28 | 5.46 | 246,270 | +0.18% |
| 2026-10-01 | 5.69 | 5.73 | 5.41 | 5.45 | 284,204 | -5.38% |
| 2026-09-30 | 5.7 | 5.8 | 5.68 | 5.76 | 73,645 | +1.59% |
| 2026-09-29 | 5.71 | 5.79 | 5.67 | 5.67 | 87,173 | -1.56% |
| 2026-09-28 | 5.79 | 5.85 | 5.7 | 5.76 | 131,390 | -2.21% |
| 2026-09-25 | 5.86 | 5.89 | 5.76 | 5.89 | 104,108 | +1.38% |
| 2026-09-24 | 5.84 | 5.95 | 5.73 | 5.81 | 144,143 | -0.34% |
| 2026-09-23 | 6.07 | 6.07 | 5.8 | 5.83 | 247,583 | -3.48% |
| 2026-09-22 | 6.3 | 6.3 | 6.015 | 6.04 | 119,876 | -2.74% |
| 2026-09-21 | 6.21 | 6.29 | 6.135 | 6.21 | 97,682 | +0.49% |
| 2026-09-18 | 6.19 | 6.24 | 6.12 | 6.18 | 130,154 | -0.96% |
| 2026-09-17 | 6.35 | 6.35 | 6.16 | 6.24 | 145,824 | +0.81% |
| 2026-09-16 | 6.33 | 6.33 | 6.132 | 6.19 | 183,389 | -2.37% |
| 2026-09-15 | 6.37 | 6.4 | 6.28 | 6.34 | 141,338 | -1.55% |
| 2026-09-14 | 6.68 | 6.715 | 6.33 | 6.44 | 148,745 | -3.16% |
| 2026-09-11 | 6.83 | 6.86 | 6.61 | 6.65 | 139,227 | -1.77% |
| 2026-09-10 | 6.67 | 6.89 | 6.6 | 6.77 | 199,424 | +0.89% |
| 2026-09-09 | 6.75 | 6.79 | 6.66 | 6.71 | 253,778 | -1.03% |
| 2026-09-08 | 6.77 | 6.913 | 6.7 | 6.78 | 135,042 | +0.44% |
| 2026-09-04 | 6.75 | 6.84 | 6.57 | 6.75 | 95,969 | -1.46% |
| 2026-09-03 | 6.81 | 6.93 | 6.765 | 6.85 | 100,087 | +1.78% |
| 2026-09-02 | 6.67 | 6.87 | 6.66 | 6.73 | 171,292 | +1.51% |
| 2026-09-01 | 6.27 | 6.67 | 6.27 | 6.63 | 301,925 | +6.76% |
| 2026-08-31 | 6.14 | 6.275 | 6.08 | 6.21 | 221,198 | +0.98% |
| 2026-08-28 | 6.17 | 6.26 | 6.04 | 6.15 | 227,761 | +0.33% |
| 2026-08-27 | 6.17 | 6.28 | 6.1 | 6.13 | 178,356 | -0.81% |
| 2026-08-26 | 6.24 | 6.24 | 6.08 | 6.18 | 184,111 | -0.80% |
| 2026-08-25 | 6.16 | 6.27 | 6.14 | 6.23 | 94,586 | +1.96% |
| 2026-08-24 | 6.08 | 6.155 | 6.03 | 6.11 | 282,175 | +0.16% |
| 2026-08-21 | 6.01 | 6.205 | 6.01 | 6.1 | 143,278 | +2.01% |
| 2026-08-20 | 6.03 | 6.11 | 5.94 | 5.98 | 146,712 | -1.32% |
| 2026-08-19 | 5.98 | 6.19 | 5.945 | 6.06 | 187,605 | +2.02% |
| 2026-08-18 | 6.12 | 6.18 | 5.91 | 5.94 | 313,438 | -2.30% |
| 2026-08-17 | 6.15 | 6.15 | 5.99 | 6.08 | 211,010 | -0.98% |
| 2026-08-14 | 6.23 | 6.29 | 6.09 | 6.14 | 215,080 | -1.60% |
| 2026-08-13 | 6.19 | 6.375 | 6.153 | 6.24 | 105,954 | +1.46% |
| 2026-08-12 | 6.3 | 6.3 | 6.07 | 6.15 | 204,101 | -0.97% |
| 2026-08-11 | 6.19 | 6.325 | 6.11 | 6.21 | 417,660 | +0.32% |
| 2026-08-10 | 6.15 | 6.39 | 6.13 | 6.19 | 347,996 | -0.16% |
| 2026-08-07 | 6.4 | 6.445 | 6.07 | 6.2 | 1,020,272 | -2.52% |
| 2026-08-06 | 6.21 | 6.635 | 6.21 | 6.36 | 967,030 | -7.56% |
| 2026-08-05 | 7.03 | 7.085 | 6.72 | 6.88 | 392,617 | -1.71% |
| 2026-08-04 | 7.12 | 7.32 | 6.88 | 7 | 419,221 | -2.37% |
| 2026-08-03 | 7.2 | 7.39 | 7.055 | 7.17 | 211,259 | +0.99% |
| 2026-07-31 | 7.17 | 7.305 | 6.95 | 7.1 | 216,702 | -0.42% |
| 2026-07-30 | 7.17 | 7.33 | 6.78 | 7.13 | 360,092 | -0.42% |
| 2026-07-29 | 7.08 | 7.29 | 6.925 | 7.16 | 277,492 | +0.56% |
| 2026-07-28 | 7.27 | 7.27 | 6.89 | 7.12 | 447,217 | -2.20% |
| 2026-07-27 | 6.72 | 7.28 | 6.62 | 7.28 | 586,225 | +9.31% |
| 2026-07-24 | 6.63 | 6.84 | 6.62 | 6.66 | 342,801 | -0.45% |
| 2026-07-23 | 6.72 | 6.82 | 6.605 | 6.69 | 365,057 | -1.47% |
| 2026-07-22 | 6.6 | 6.84 | 6.6 | 6.79 | 316,939 | +1.49% |
| 2026-07-21 | 6.67 | 6.89 | 6.6 | 6.69 | 662,762 | +0.90% |
| 2026-07-20 | 6.85 | 7.04 | 6.62 | 6.63 | 174,799 | -4.19% |
| 2026-07-17 | 6.94 | 7.02 | 6.81 | 6.92 | 384,006 | -1.42% |
| 2026-07-16 | 7.17 | 7.195 | 6.96 | 7.02 | 148,777 | -0.85% |
| 2026-07-15 | 7.08 | 7.26 | 7.02 | 7.08 | 479,148 | +0.14% |
| 2026-07-14 | 7.05 | 7.23 | 7.03 | 7.07 | 143,766 | -0.70% |
| 2026-07-13 | 7.28 | 7.28 | 6.96 | 7.12 | 128,966 | -2.20% |
| 2026-07-10 | 7.36 | 7.39 | 7.05 | 7.28 | 140,961 | +0.28% |
| 2026-07-09 | 7.02 | 7.3 | 7.01 | 7.26 | 54,885 | +2.69% |
| 2026-07-08 | 7.11 | 7.12 | 6.98 | 7.07 | 160,895 | +0.28% |
| 2026-07-07 | 7.27 | 7.4 | 7.05 | 7.05 | 65,696 | -2.49% |
| 2026-07-06 | 7.2 | 7.3 | 7.035 | 7.23 | 237,601 | +1.69% |
| 2026-07-02 | 7.23 | 7.36 | 7.03 | 7.11 | 144,658 | -1.11% |
| 2026-07-01 | 7.08 | 7.385 | 7.055 | 7.19 | 381,564 | +1.55% |
| 2026-06-30 | 7.22 | 7.22 | 6.92 | 7.08 | 211,521 | -1.26% |
| 2026-06-29 | 7 | 7.36 | 7 | 7.17 | 361,886 | +3.17% |
| 2026-06-26 | 6.84 | 7.11 | 6.81 | 6.95 | 421,415 | +1.16% |
| 2026-06-25 | 6.82 | 7.23 | 6.665 | 6.87 | 261,643 | -0.15% |
| 2026-06-24 | 6.85 | 6.96 | 6.71 | 6.88 | 444,414 | -0.43% |
| 2026-06-23 | 6.87 | 6.968 | 6.87 | 6.91 | 222,594 | -0.43% |
| 2026-06-22 | 6.96 | 7.045 | 6.8 | 6.94 | 294,127 | +0.14% |
| 2026-06-18 | 7.28 | 7.32 | 6.79 | 6.93 | 595,468 | -3.21% |
| 2026-06-17 | 7.11 | 7.19 | 7.005 | 7.16 | 186,779 | +2.29% |
| 2026-06-16 | 6.97 | 7.14 | 6.96 | 7 | 152,497 | +0.86% |
| 2026-06-15 | 7.38 | 7.49 | 6.9 | 6.94 | 251,802 | -3.21% |
| 2026-06-12 | 6.95 | 7.27 | 6.867 | 7.17 | 236,695 | +4.52% |
| 2026-06-11 | 6.63 | 6.93 | 6.32 | 6.86 | 468,771 | +4.10% |
| 2026-06-10 | 6.59 | 6.64 | 6.35 | 6.59 | 672,676 | -0.30% |
| 2026-06-09 | 6.39 | 6.698 | 6.38 | 6.61 | 275,177 | +3.77% |
| 2026-06-08 | 6.8 | 6.885 | 6.32 | 6.37 | 371,560 | -5.07% |
| 2026-06-05 | 6.82 | 6.99 | 6.67 | 6.71 | 514,016 | -2.04% |
| 2026-06-04 | 6.79 | 7.045 | 6.57 | 6.85 | 474,212 | +1.33% |
| 2026-06-03 | 7.21 | 7.35 | 6.74 | 6.76 | 826,444 | -3.43% |
| 2026-06-02 | 7.27 | 7.32 | 7 | 7 | 200,541 | -4.11% |
| 2026-06-01 | 7.2 | 7.38 | 7.045 | 7.3 | 243,886 | +1.39% |
| 2026-05-29 | 7.05 | 7.25 | 7.03 | 7.2 | 378,990 | +1.98% |
| 2026-05-28 | 7.23 | 7.38 | 7.03 | 7.06 | 207,448 | -2.75% |
| 2026-05-27 | 7.19 | 7.39 | 7.17 | 7.26 | 170,088 | +1.40% |
| 2026-05-26 | 7.15 | 7.37 | 7.14 | 7.16 | 185,856 | +0.70% |
| 2026-05-22 | 7.35 | 7.35 | 6.92 | 7.11 | 628,836 | -0.84% |
| 2026-05-21 | 7.08 | 7.25 | 6.91 | 7.17 | 139,689 | +2.28% |
| 2026-05-20 | 6.96 | 7.13 | 6.928 | 7.01 | 251,120 | +0.14% |
| 2026-05-19 | 7.01 | 7.14 | 6.86 | 7 | 465,975 | -0.71% |
| 2026-05-18 | 7.25 | 7.328 | 6.9 | 7.05 | 256,513 | -2.76% |
| 2026-05-15 | 7.13 | 7.31 | 6.85 | 7.25 | 346,367 | +1.83% |
| 2026-05-14 | 7.19 | 7.33 | 6.86 | 7.12 | 514,104 | -0.84% |
| 2026-05-13 | 7.5 | 7.705 | 7.18 | 7.18 | 1,691,042 | -5.15% |