BiG | O banco que entende os seus valores.

Angi Rg-A WI When Issue (ANGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	334.431	3,49%	11,46	11,37	11,895	11,85
05/02/2026	267.464	-4,42%	11,92	11,31	12,01	11,45
04/02/2026	394.352	-0,50%	12,11	11,78	12,34	11,98
03/02/2026	380.559	-5,57%	12,61	11,75	12,69	12,04
02/02/2026	202.959	-1,77%	12,86	12,71	13,07	12,75
30/01/2026	397.789	-1,29%	13,00	12,74	13,17	12,98
29/01/2026	412.247	-2,38%	13,41	12,88	13,45	13,15
28/01/2026	270.696	0,82%	13,36	13,35	13,69	13,47
27/01/2026	257.765	0,98%	13,23	13,12	13,51	13,36
26/01/2026	261.288	4,26%	12,78	12,76	13,25	13,23
23/01/2026	284.471	-3,28%	13,08	12,63	13,19	12,69
22/01/2026	320.438	4,29%	12,80	12,80	13,32	13,12
21/01/2026	287.800	1,13%	12,50	12,50	12,77	12,58
20/01/2026	250.660	-0,40%	12,17	12,17	12,83	12,44
16/01/2026	257.180	-1,42%	12,72	12,40	12,72	12,49
15/01/2026	333.522	1,28%	12,60	12,33	12,73	12,67
14/01/2026	283.184	-3,02%	12,90	12,31	13,02	12,51
13/01/2026	234.367	-1,98%	13,22	12,875	13,48	12,90
12/01/2026	358.869	-6,33%	13,97	13,10	14,01	13,16
09/01/2026	357.193	-0,07%	14,05	13,70	14,09	14,05
08/01/2026	519.092	12,66%	13,00	12,86	14,58	14,06
07/01/2026	215.398	-1,27%	12,68	12,23	12,68	12,48
06/01/2026	300.607	1,61%	12,42	12,37	12,67	12,64
20/11/2025	507.044	1,06%	10,54	10,43	10,74	10,53
19/11/2025	411.434	-2,34%	10,79	10,25	10,79	10,42
18/11/2025	344.591	0,38%	10,57	10,50	10,78	10,67
17/11/2025	470.819	-1,94%	10,80	10,60	11,09	10,63
14/11/2025	451.172	-3,04%	11,08	10,79	11,22	10,84
13/11/2025	422.606	-1,06%	11,20	11,135	11,43	11,18
12/11/2025	383.531	0,18%	11,28	11,235	11,515	11,30
11/11/2025	340.927	-1,31%	11,46	11,11	11,70	11,28
10/11/2025	500.087	1,24%	11,58	11,22	11,65	11,43
07/11/2025	545.773	-0,53%	11,20	10,94	11,41	11,29
06/11/2025	531.493	-4,22%	12,05	11,285	12,06	11,35
05/11/2025	882.698	-7,93%	11,83	11,505	12,60	11,85
04/11/2025	713.474	-1,38%	12,86	12,73	13,03	12,87
03/11/2025	385.256	-1,66%	13,28	12,75	13,28	13,05
31/10/2025	276.713	0,08%	13,35	13,20	13,54	13,27
30/10/2025	219.352	-0,45%	13,17	12,99	13,43	13,26
29/10/2025	274.586	-2,49%	13,65	13,11	13,65	13,32
28/10/2025	169.965	-3,12%	14,00	13,525	14,00	13,66
27/10/2025	138.361	-0,56%	14,32	14,05	14,34	14,10
24/10/2025	193.722	-0,35%	14,44	14,08	14,44	14,18
23/10/2025	248.465	1,28%	14,18	13,82	14,25	14,23
22/10/2025	287.837	1,59%	13,82	13,63	14,07	14,05
21/10/2025	238.180	-0,22%	13,81	13,74	14,10	13,83
20/10/2025	201.718	3,59%	13,52	13,52	13,95	13,86
17/10/2025	298.960	-1,11%	13,32	13,215	13,67	13,38
16/10/2025	196.719	-3,91%	14,11	13,44	14,11	13,53
15/10/2025	291.640	-0,21%	14,26	13,89	14,37	14,08
14/10/2025	263.002	1,29%	13,50	13,50	14,305	14,11
13/10/2025	275.317	4,27%	13,65	13,49	13,955	13,93
10/10/2025	375.090	-5,38%	14,14	13,285	14,15	13,36
09/10/2025	248.160	-0,53%	14,23	14,11	14,52	14,12
08/10/2025	458.877	-1,97%	14,50	13,78	14,605	14,195
07/10/2025	361.208	-8,76%	15,85	14,33	15,85	14,48
06/10/2025	281.713	-2,76%	16,30	15,83	16,31	15,87
03/10/2025	243.114	2,97%	15,89	15,89	16,47	16,32
02/10/2025	230.394	0,06%	15,94	15,67	16,16	15,85
01/10/2025	253.825	-2,58%	16,13	15,78	16,36	15,84
30/09/2025	266.262	-1,57%	16,47	15,93	16,66	16,26
29/09/2025	248.170	-1,31%	16,97	16,43	16,97	16,52
26/09/2025	243.835	0,54%	16,51	16,44	16,90	16,74
25/09/2025	313.878	0,36%	16,40	16,22	16,86	16,65
24/09/2025	307.800	-0,06%	16,49	16,44	16,70	16,59
23/09/2025	491.137	-2,81%	17,09	16,50	17,10	16,60
22/09/2025	545.493	-5,53%	17,86	16,97	17,99	17,08
19/09/2025	2.009.964	-0,11%	18,32	17,90	18,37	18,08
18/09/2025	383.630	2,14%	17,96	17,795	18,29	18,10
17/09/2025	446.484	2,13%	17,44	17,44	18,29	17,72
16/09/2025	270.063	-0,06%	17,35	17,12	17,50	17,35
15/09/2025	366.657	1,28%	17,41	16,87	17,54	17,36
12/09/2025	231.842	-4,62%	17,88	17,12	17,88	17,14
11/09/2025	425.945	3,57%	17,49	17,49	18,10	17,97
10/09/2025	365.822	-4,14%	18,05	17,13	18,05	17,35
09/09/2025	171.929	-1,95%	18,46	18,05	18,52	18,10
08/09/2025	253.227	0,87%	18,33	18,12	18,70	18,46
05/09/2025	257.863	2,23%	17,90	17,89	18,41	18,30
04/09/2025	221.369	0,28%	17,83	17,47	18,13	17,90
03/09/2025	175.063	1,65%	17,63	17,52	18,09	17,85
02/09/2025	181.988	-0,90%	17,27	17,13	17,60	17,56
29/08/2025	155.437	0,97%	17,53	17,37	17,81	17,72
28/08/2025	184.701	0,34%	17,57	17,18	17,76	17,55
27/08/2025	228.975	1,04%	17,24	17,24	17,645	17,49
26/08/2025	271.741	-2,86%	17,71	17,18	17,91	17,31
25/08/2025	161.223	-2,36%	18,10	17,82	18,30	17,82
22/08/2025	292.021	6,54%	17,25	17,20	18,28	18,25
21/08/2025	214.689	-2,62%	17,29	16,98	17,63	17,13
20/08/2025	258.705	-4,14%	18,20	17,36	18,20	17,59
19/08/2025	140.515	0,55%	18,41	18,275	18,63	18,35
18/08/2025	216.719	-0,27%	18,21	17,92	18,50	18,25
15/08/2025	247.551	0,72%	18,33	18,215	18,76	18,30
14/08/2025	176.048	-1,09%	18,27	18,07	18,395	18,17
13/08/2025	227.942	4,43%	17,56	17,56	18,58	18,37
12/08/2025	234.780	-2,60%	18,14	17,42	18,26	17,59
11/08/2025	252.987	-0,61%	18,28	17,94	18,63	18,06
08/08/2025	282.325	-3,86%	18,82	18,12	18,87	18,17
07/08/2025	409.332	3,50%	18,80	18,55	19,41	18,90
06/08/2025	716.350	16,53%	18,26	17,80	18,925	18,26
05/08/2025	507.377	-3,81%	16,22	15,36	16,22	15,67