Argen-X (ARGX.BR) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 893.00 | 925.00 | 888.00 | 900.60 | +1.62% | 64,529 |
| 2026-09-01 | 885.40 | 895.40 | 877.20 | 886.20 | +1.21% | 56,481 |
| 2026-08-31 | 884.40 | 884.80 | 866.80 | 875.60 | -2.19% | 136,880 |
| 2026-08-28 | 906.00 | 913.00 | 892.40 | 895.20 | -1.34% | 68,751 |
| 2026-08-27 | 903.00 | 910.00 | 896.60 | 907.40 | +1.09% | 74,213 |
| 2026-08-26 | 895.00 | 911.40 | 886.00 | 897.60 | +2.09% | 73,470 |
| 2026-08-25 | 873.40 | 883.20 | 869.20 | 879.20 | +1.74% | 41,490 |
| 2026-08-24 | 888.00 | 890.60 | 858.40 | 864.20 | -4.19% | 85,274 |
| 2026-08-21 | 875.80 | 903.00 | 875.60 | 902.00 | +1.90% | 87,899 |
| 2026-08-20 | 883.60 | 891.20 | 869.20 | 885.20 | +0.87% | 58,507 |
| 2026-08-19 | 863.20 | 881.80 | 863.00 | 877.60 | +0.87% | 94,376 |
| 2026-08-18 | 821.20 | 870.00 | 821.00 | 870.00 | +1.73% | 116,076 |
| 2026-08-17 | 794.20 | 863.40 | 784.40 | 855.20 | +17.12% | 158,662 |
| 2026-08-14 | 745.00 | 748.20 | 723.40 | 730.20 | -3.21% | 56,271 |
| 2026-08-13 | 757.80 | 763.80 | 752.00 | 754.40 | -0.87% | 50,123 |
| 2026-08-12 | 749.00 | 761.00 | 742.60 | 761.00 | +1.60% | 50,734 |
| 2026-08-11 | 758.40 | 768.00 | 746.00 | 749.00 | -2.35% | 91,834 |
| 2026-08-10 | 754.40 | 768.60 | 749.60 | 767.00 | +0.50% | 54,134 |
| 2026-08-07 | 768.80 | 777.40 | 760.80 | 763.20 | +1.25% | 48,751 |
| 2026-08-06 | 757.20 | 767.80 | 751.40 | 753.80 | +0.69% | 83,469 |
| 2026-08-05 | 736.00 | 760.60 | 734.00 | 748.60 | +2.83% | 101,341 |
| 2026-08-04 | 723.00 | 732.60 | 721.80 | 728.00 | +0.80% | 89,773 |
| 2026-08-03 | 745.00 | 747.80 | 717.40 | 722.20 | -3.06% | 94,348 |
| 2026-07-31 | 763.40 | 768.20 | 738.00 | 745.00 | -0.21% | 96,817 |
| 2026-07-30 | 767.40 | 770.00 | 744.60 | 746.60 | -3.74% | 97,191 |
| 2026-07-29 | 770.00 | 778.60 | 762.60 | 775.60 | +0.47% | 72,563 |
| 2026-07-28 | 782.20 | 787.40 | 764.80 | 772.00 | -2.25% | 84,929 |
| 2026-07-27 | 807.80 | 811.30 | 786.60 | 789.80 | -1.82% | 101,165 |
| 2026-07-24 | 799.00 | 829.20 | 798.00 | 804.40 | +0.93% | 131,349 |
| 2026-07-23 | 785.20 | 798.60 | 743.60 | 797.00 | +5.09% | 161,818 |
| 2026-07-22 | 764.80 | 765.40 | 754.80 | 758.40 | -0.24% | 52,791 |
| 2026-07-21 | 752.00 | 768.60 | 746.80 | 760.20 | +0.88% | 61,559 |
| 2026-07-20 | 750.60 | 763.80 | 743.60 | 753.60 | +0.21% | 72,486 |
| 2026-07-17 | 748.80 | 752.00 | 735.00 | 752.00 | +0.24% | 67,933 |
| 2026-07-16 | 749.40 | 757.00 | 743.20 | 750.20 | -0.05% | 60,932 |
| 2026-07-15 | 755.60 | 759.00 | 747.80 | 750.60 | -1.39% | 74,833 |
| 2026-07-14 | 764.20 | 764.60 | 755.40 | 761.20 | +0.21% | 49,607 |
| 2026-07-13 | 771.20 | 771.60 | 750.60 | 759.60 | -0.55% | 82,474 |
| 2026-07-10 | 799.00 | 800.20 | 760.60 | 763.80 | -4.14% | 83,016 |
| 2026-07-09 | 791.40 | 810.00 | 787.60 | 796.80 | -0.38% | 95,255 |
| 2026-07-08 | 804.00 | 808.40 | 797.60 | 799.80 | -1.53% | 88,947 |
| 2026-07-07 | 806.40 | 818.10 | 803.80 | 812.20 | -0.10% | 89,340 |
| 2026-07-06 | 826.00 | 832.00 | 801.40 | 813.00 | -2.14% | 66,127 |
| 2026-07-03 | 817.40 | 830.80 | 815.00 | 830.80 | +0.68% | 41,155 |
| 2026-07-02 | 800.60 | 833.60 | 798.20 | 825.20 | +3.98% | 85,355 |
| 2026-07-01 | 800.20 | 818.40 | 793.00 | 793.60 | -2.19% | 126,478 |
| 2026-06-30 | 795.60 | 814.20 | 795.40 | 811.40 | +3.31% | 146,035 |
| 2026-06-29 | 781.20 | 792.40 | 778.80 | 785.40 | +0.13% | 94,778 |
| 2026-06-26 | 784.20 | 794.80 | 774.00 | 784.40 | +0.33% | 77,060 |
| 2026-06-25 | 756.60 | 783.40 | 743.20 | 781.80 | +4.43% | 126,313 |
| 2026-06-24 | 790.00 | 791.80 | 746.20 | 748.60 | -7.92% | 179,150 |
| 2026-06-23 | 797.60 | 813.60 | 793.00 | 813.00 | +2.14% | 92,803 |
| 2026-06-22 | 779.40 | 800.00 | 777.00 | 796.00 | +2.87% | 136,274 |
| 2026-06-19 | 770.60 | 773.80 | 765.40 | 773.80 | +1.44% | 291,576 |
| 2026-06-18 | 780.00 | 787.20 | 753.20 | 762.80 | -2.23% | 124,569 |
| 2026-06-17 | 761.80 | 781.60 | 758.60 | 780.20 | +3.23% | 84,248 |
| 2026-06-16 | 763.80 | 765.80 | 750.60 | 755.80 | -0.71% | 73,140 |
| 2026-06-15 | 773.60 | 774.20 | 757.80 | 761.20 | -2.86% | 82,253 |
| 2026-06-12 | 774.00 | 787.00 | 771.00 | 783.60 | +1.03% | 88,275 |
| 2026-06-11 | 753.40 | 777.20 | 749.00 | 775.60 | +1.65% | 69,409 |
| 2026-06-10 | 768.80 | 771.00 | 754.80 | 763.00 | +0.66% | 78,185 |
| 2026-06-09 | 759.80 | 776.60 | 757.60 | 758.00 | -0.68% | 82,273 |
| 2026-06-08 | 760.20 | 778.40 | 752.40 | 763.20 | -0.37% | 110,041 |
| 2026-06-05 | 721.40 | 766.00 | 721.40 | 766.00 | +5.10% | 149,164 |
| 2026-06-04 | 700.00 | 730.80 | 698.80 | 728.80 | +4.80% | 91,278 |
| 2026-06-03 | 688.40 | 699.00 | 674.80 | 695.40 | +0.20% | 71,298 |
| 2026-06-02 | 715.80 | 718.80 | 687.80 | 694.00 | -3.34% | 70,715 |
| 2026-06-01 | 710.60 | 719.00 | 709.40 | 718.00 | +0.34% | 101,922 |
| 2026-05-29 | 718.20 | 723.20 | 714.00 | 715.60 | -0.47% | 402,749 |
| 2026-05-28 | 706.20 | 721.80 | 701.00 | 719.00 | +1.38% | 59,352 |
| 2026-05-27 | 695.60 | 715.00 | 695.40 | 709.20 | +2.16% | 65,658 |
| 2026-05-26 | 700.20 | 701.20 | 687.80 | 694.20 | -1.64% | 41,074 |
| 2026-05-25 | 700.00 | 705.80 | 695.20 | 705.80 | +0.68% | 29,847 |
| 2026-05-22 | 701.80 | 712.80 | 699.20 | 701.00 | -0.74% | 71,438 |
| 2026-05-21 | 688.00 | 707.20 | 687.00 | 706.20 | +2.29% | 79,819 |
| 2026-05-20 | 681.00 | 696.00 | 672.40 | 690.40 | +0.79% | 69,286 |
| 2026-05-19 | 668.00 | 687.20 | 661.40 | 685.00 | +1.39% | 73,783 |
| 2026-05-18 | 683.20 | 686.60 | 674.80 | 675.60 | -2.54% | 77,077 |
| 2026-05-15 | 694.80 | 705.60 | 691.40 | 693.20 | -0.14% | 80,984 |
| 2026-05-14 | 692.20 | 699.20 | 682.60 | 694.20 | +1.02% | 50,077 |
| 2026-05-13 | 688.60 | 695.80 | 675.80 | 687.20 | -1.58% | 75,044 |
| 2026-05-12 | 685.00 | 699.20 | 680.20 | 698.20 | +1.01% | 87,162 |
| 2026-05-11 | 692.60 | 702.00 | 678.60 | 691.20 | +3.04% | 94,808 |
| 2026-05-08 | 671.40 | 674.40 | 661.20 | 670.80 | -0.06% | 94,098 |
| 2026-05-07 | 693.00 | 716.40 | 667.40 | 671.20 | -2.50% | 110,846 |
| 2026-05-06 | 683.00 | 692.00 | 678.40 | 688.40 | +1.44% | 90,590 |
| 2026-05-05 | 689.80 | 697.80 | 676.20 | 678.60 | -0.85% | 84,716 |
| 2026-05-04 | 673.80 | 690.80 | 668.20 | 684.40 | +2.46% | 108,231 |
| 2026-04-30 | 660.00 | 674.80 | 656.00 | 668.00 | +1.83% | 125,479 |
| 2026-04-29 | 666.00 | 666.00 | 646.00 | 656.00 | -1.44% | 56,401 |
| 2026-04-28 | 666.80 | 673.60 | 662.80 | 665.60 | -1.71% | 49,310 |
| 2026-04-27 | 663.40 | 678.80 | 659.60 | 677.20 | +1.65% | 53,836 |
| 2026-04-24 | 672.00 | 676.80 | 665.20 | 666.20 | -2.80% | 83,268 |
| 2026-04-23 | 671.80 | 687.80 | 670.00 | 685.40 | +1.03% | 54,876 |
| 2026-04-22 | 681.40 | 689.00 | 676.40 | 678.40 | -1.17% | 65,137 |
| 2026-04-21 | 705.00 | 708.20 | 680.60 | 686.40 | -3.00% | 83,411 |
| 2026-04-20 | 712.00 | 719.40 | 706.80 | 707.60 | -1.42% | 62,518 |
| 2026-04-17 | 708.40 | 721.00 | 706.80 | 717.80 | +1.01% | 98,480 |
| 2026-04-16 | 710.80 | 716.20 | 705.80 | 710.60 | +0.08% | 54,844 |
| 2026-04-15 | 702.80 | 720.20 | 702.20 | 710.00 | +0.71% | 105,643 |
| 2026-04-14 | 681.20 | 706.20 | 681.20 | 705.00 | +4.14% | 130,414 |
| 2026-04-13 | 675.00 | 692.20 | 674.40 | 677.00 | -0.73% | 102,572 |
| 2026-04-10 | 680.00 | 691.40 | 678.80 | 682.00 | +0.80% | 97,523 |
| 2026-04-09 | 671.00 | 676.60 | 665.20 | 676.60 | +0.89% | 105,719 |
| 2026-04-08 | 669.80 | 672.60 | 660.20 | 670.60 | +3.39% | 139,571 |
| 2026-04-07 | 643.80 | 652.80 | 634.60 | 648.60 | +0.22% | 103,685 |
| 2026-04-02 | 635.40 | 658.40 | 632.40 | 647.20 | +0.22% | 110,545 |
| 2026-04-01 | 631.20 | 645.80 | 629.60 | 645.80 | +4.03% | 132,111 |
| 2026-03-31 | 620.00 | 626.60 | 614.80 | 620.80 | +1.27% | 125,239 |
| 2026-03-30 | 604.80 | 613.80 | 602.20 | 613.00 | +0.92% | 85,509 |
| 2026-03-27 | 612.80 | 613.80 | 600.00 | 607.40 | +0.93% | 137,125 |
| 2026-03-26 | 599.20 | 605.00 | 594.80 | 601.80 | +0.10% | 87,585 |
| 2026-03-25 | 595.20 | 601.60 | 588.60 | 601.20 | +3.09% | 102,561 |
| 2026-03-24 | 588.40 | 591.40 | 576.20 | 583.20 | -0.85% | 118,083 |
| 2026-03-23 | 574.20 | 607.60 | 568.40 | 588.20 | +0.58% | 151,507 |
| 2026-03-20 | 596.00 | 601.80 | 584.80 | 584.80 | -1.42% | 340,935 |
| 2026-03-19 | 602.00 | 602.60 | 590.20 | 593.20 | -1.10% | 178,490 |
| 2026-03-18 | 612.20 | 614.00 | 593.40 | 599.80 | -2.63% | 151,733 |
| 2026-03-17 | 613.80 | 621.60 | 612.00 | 616.00 | -0.13% | 83,134 |
| 2026-03-16 | 615.00 | 617.60 | 608.00 | 616.80 | +0.49% | 64,849 |
| 2026-03-13 | 616.00 | 624.00 | 606.40 | 613.80 | -0.36% | 102,249 |
| 2026-03-12 | 629.00 | 631.60 | 613.20 | 616.00 | -2.62% | 99,844 |
| 2026-03-11 | 647.40 | 649.20 | 629.40 | 632.60 | -1.03% | 89,162 |
| 2026-03-10 | 640.00 | 645.00 | 633.40 | 639.20 | +1.36% | 94,452 |
| 2026-03-09 | 610.00 | 631.00 | 605.40 | 630.60 | +1.35% | 94,151 |
| 2026-03-06 | 630.00 | 631.20 | 610.40 | 622.20 | -0.61% | 123,707 |
| 2026-03-05 | 643.40 | 651.00 | 626.00 | 626.00 | -2.55% | 168,559 |
| 2026-03-04 | 647.40 | 655.40 | 637.60 | 642.40 | -0.31% | 114,599 |
| 2026-03-03 | 643.00 | 655.60 | 640.40 | 644.40 | -0.77% | 107,274 |
| 2026-03-02 | 645.00 | 654.40 | 641.00 | 649.40 | -1.22% | 91,628 |
| 2026-02-27 | 658.80 | 669.20 | 647.00 | 657.40 | +0.83% | 214,050 |
| 2026-02-26 | 731.00 | 738.00 | 647.20 | 652.00 | -8.19% | 196,174 |
| 2026-02-25 | 713.60 | 720.20 | 706.00 | 710.20 | +0.14% | 61,191 |
| 2026-02-24 | 700.00 | 715.00 | 697.60 | 709.20 | +0.80% | 46,710 |
| 2026-02-23 | 716.60 | 718.00 | 693.80 | 703.60 | -2.60% | 77,576 |
| 2026-02-20 | 720.00 | 724.80 | 702.00 | 722.40 | +0.67% | 75,431 |
| 2026-02-19 | 722.00 | 729.00 | 707.00 | 717.60 | +0.45% | 67,099 |
| 2026-02-18 | 708.40 | 715.40 | 703.60 | 714.40 | +0.59% | 74,367 |
| 2026-02-17 | 698.20 | 714.00 | 691.40 | 710.20 | +1.78% | 65,028 |
| 2026-02-16 | 703.00 | 703.20 | 692.80 | 697.80 | -1.55% | 33,053 |
| 2026-02-13 | 705.40 | 718.00 | 695.60 | 708.80 | +0.83% | 81,951 |
| 2026-02-12 | 700.00 | 712.40 | 700.00 | 703.00 | +0.31% | 66,283 |
| 2026-02-11 | 698.40 | 704.40 | 693.60 | 700.80 | -1.16% | 50,149 |
| 2026-02-10 | 698.00 | 713.20 | 693.60 | 709.00 | +1.05% | 55,291 |
| 2026-02-09 | 686.00 | 701.60 | 683.80 | 701.60 | +0.86% | 56,798 |
| 2026-02-06 | 698.00 | 704.60 | 683.80 | 695.60 | -2.85% | 88,325 |
| 2026-02-05 | 720.00 | 730.20 | 710.40 | 716.00 | -0.22% | 81,780 |
| 2026-02-04 | 717.40 | 731.80 | 715.20 | 717.60 | -0.14% | 80,809 |
| 2026-02-03 | 708.60 | 727.20 | 706.40 | 718.60 | +0.70% | 99,357 |
| 2026-02-02 | 706.40 | 722.40 | 703.60 | 713.60 | +1.39% | 73,990 |
| 2026-01-30 | 707.20 | 718.60 | 700.60 | 703.80 | -0.87% | 87,667 |
| 2026-01-29 | 706.40 | 714.60 | 703.40 | 710.00 | -0.03% | 66,461 |
| 2026-01-28 | 721.00 | 722.60 | 707.20 | 710.20 | -3.00% | 112,869 |
| 2026-01-27 | 706.20 | 737.00 | 705.60 | 732.20 | +4.90% | 104,017 |
| 2026-01-26 | 691.00 | 703.20 | 681.60 | 698.00 | -0.43% | 59,327 |
| 2026-01-23 | 705.00 | 710.00 | 700.60 | 701.00 | +0.29% | 53,478 |
| 2026-01-22 | 694.80 | 703.80 | 693.00 | 699.00 | +0.43% | 90,744 |
| 2026-01-21 | 687.20 | 697.40 | 679.20 | 696.00 | +1.49% | 73,271 |
| 2026-01-20 | 673.00 | 687.40 | 663.20 | 685.80 | +1.84% | 70,588 |
| 2026-01-19 | 687.20 | 690.00 | 671.80 | 673.40 | -2.91% | 45,880 |
| 2026-01-16 | 704.00 | 717.60 | 689.00 | 693.60 | -0.49% | 91,571 |
| 2026-01-15 | 689.80 | 700.40 | 685.60 | 697.00 | +0.90% | 76,284 |
| 2026-01-14 | 694.80 | 707.40 | 687.60 | 690.80 | -0.89% | 80,798 |
| 2026-01-13 | 683.00 | 702.60 | 683.00 | 697.00 | +3.75% | 81,786 |
| 2026-01-12 | 679.20 | 682.60 | 660.40 | 671.80 | -3.14% | 97,384 |
| 2026-01-09 | 690.40 | 703.00 | 688.80 | 693.60 | -0.49% | 100,368 |
| 2026-01-08 | 705.60 | 711.60 | 695.60 | 697.00 | -0.88% | 86,482 |
| 2026-01-07 | 692.00 | 704.60 | 679.80 | 703.20 | +2.51% | 108,872 |
| 2026-01-06 | 690.20 | 694.20 | 683.40 | 686.00 | +0.35% | 115,124 |
| 2026-01-05 | 715.00 | 725.20 | 679.00 | 683.60 | -5.55% | 127,878 |
| 2026-01-02 | 713.40 | 728.00 | 713.00 | 723.80 | +0.98% | 53,919 |
| 2025-12-31 | 717.40 | 718.40 | 714.00 | 716.80 | +0.53% | 17,698 |
| 2025-12-30 | 712.60 | 717.40 | 710.40 | 713.00 | -0.36% | 43,333 |
| 2025-12-29 | 718.80 | 720.00 | 712.40 | 715.60 | -0.42% | 69,065 |
| 2025-12-24 | 717.00 | 722.20 | 715.00 | 718.60 | -0.28% | 7,756 |
| 2025-12-23 | 727.20 | 729.00 | 719.20 | 720.60 | -0.74% | 55,951 |
| 2025-12-22 | 733.40 | 733.40 | 723.40 | 726.00 | -1.33% | 73,709 |
| 2025-12-19 | 728.00 | 735.80 | 724.20 | 735.80 | +1.07% | 200,054 |
| 2025-12-18 | 732.60 | 738.00 | 721.00 | 728.00 | -2.26% | 76,185 |
| 2025-12-17 | 729.20 | 745.20 | 725.20 | 744.80 | +2.50% | 87,168 |
| 2025-12-16 | 730.60 | 730.80 | 719.20 | 726.60 | +0.41% | 95,345 |
| 2025-12-15 | 710.00 | 726.60 | 680.00 | 723.60 | -3.93% | 147,336 |
| 2025-12-12 | 759.20 | 761.20 | 746.40 | 753.20 | -0.48% | 71,866 |
| 2025-12-11 | 763.00 | 764.00 | 753.40 | 756.80 | -1.74% | 69,395 |
| 2025-12-10 | 766.60 | 781.00 | 765.20 | 770.20 | +0.23% | 72,450 |
| 2025-12-09 | 777.80 | 778.20 | 762.60 | 768.40 | -1.94% | 71,564 |
| 2025-12-08 | 779.60 | 788.40 | 779.00 | 783.60 | +1.63% | 97,597 |
| 2025-12-05 | 791.40 | 791.40 | 765.60 | 771.00 | -2.68% | 57,338 |
| 2025-12-04 | 799.00 | 800.40 | 788.20 | 792.20 | -0.85% | 53,076 |
| 2025-12-03 | 783.20 | 799.00 | 783.20 | 799.00 | +2.25% | 57,174 |
| 2025-12-02 | 768.80 | 785.60 | 765.00 | 781.40 | +1.19% | 64,717 |
| 2025-12-01 | 778.00 | 779.00 | 762.40 | 772.20 | -1.30% | 80,613 |
| 2025-11-28 | 793.60 | 793.80 | 781.40 | 782.40 | -1.06% | 48,475 |
| 2025-11-27 | 793.80 | 793.80 | 785.60 | 790.80 | -0.83% | 33,534 |
| 2025-11-26 | 798.00 | 804.00 | 791.40 | 797.40 | +1.58% | 74,902 |
| 2025-11-25 | 785.00 | 793.40 | 776.80 | 785.00 | -0.08% | 87,805 |
| 2025-11-24 | 801.00 | 802.20 | 782.40 | 785.60 | -1.85% | 242,861 |
| 2025-11-21 | 801.00 | 806.20 | 791.40 | 800.40 | -0.32% | 86,231 |
| 2025-11-20 | 797.80 | 810.00 | 794.60 | 803.00 | +0.70% | 66,033 |
| 2025-11-19 | 788.80 | 803.60 | 782.20 | 797.40 | +1.12% | 61,111 |
| 2025-11-18 | 796.20 | 802.00 | 782.40 | 788.60 | -0.48% | 93,942 |
| 2025-11-17 | 779.40 | 797.00 | 777.80 | 792.40 | +1.62% | 79,535 |
| 2025-11-14 | 763.40 | 782.00 | 754.80 | 779.80 | +1.43% | 65,010 |
| 2025-11-13 | 765.40 | 773.40 | 761.20 | 768.80 | -1.18% | 78,511 |
| 2025-11-12 | 770.00 | 782.20 | 760.60 | 778.00 | +2.02% | 94,370 |
| 2025-11-11 | 749.00 | 765.20 | 746.80 | 762.60 | +2.33% | 67,321 |
| 2025-11-10 | 739.00 | 749.20 | 735.60 | 745.20 | +2.05% | 68,451 |
| 2025-11-07 | 738.00 | 741.80 | 724.60 | 730.20 | -0.98% | 71,580 |
| 2025-11-06 | 724.00 | 742.00 | 720.40 | 737.40 | +1.94% | 62,897 |
| 2025-11-05 | 698.20 | 726.80 | 696.00 | 723.40 | -1.44% | 50,416 |
| 2025-11-04 | 711.20 | 740.60 | 706.60 | 734.00 | +3.41% | 72,278 |
| 2025-11-03 | 708.80 | 723.20 | 703.20 | 709.80 | +0.60% | 58,867 |
| 2025-10-31 | 717.40 | 726.00 | 700.80 | 705.60 | +0.46% | 115,141 |
| 2025-10-30 | 736.40 | 754.20 | 666.80 | 702.40 | -1.98% | 241,421 |
| 2025-10-29 | 716.00 | 729.60 | 711.40 | 716.60 | +0.59% | 89,485 |
| 2025-10-28 | 714.40 | 719.60 | 699.20 | 712.40 | +0.25% | 70,766 |
| 2025-10-27 | 703.20 | 718.40 | 697.80 | 710.60 | +1.23% | 75,334 |
| 2025-10-24 | 708.00 | 708.00 | 697.20 | 702.00 | -0.37% | 52,335 |
| 2025-10-23 | 706.60 | 707.40 | 694.80 | 704.60 | -0.65% | 59,928 |
| 2025-10-22 | 720.00 | 727.80 | 708.00 | 709.20 | -2.58% | 68,296 |
| 2025-10-21 | 725.80 | 733.60 | 720.40 | 728.00 | -0.27% | 72,660 |
| 2025-10-20 | 723.60 | 733.80 | 718.80 | 730.00 | +2.56% | 62,960 |
| 2025-10-17 | 708.00 | 715.00 | 692.80 | 711.80 | +0.08% | 105,166 |
| 2025-10-16 | 702.20 | 713.80 | 698.00 | 711.20 | +1.37% | 65,666 |
| 2025-10-15 | 686.20 | 704.00 | 681.00 | 701.60 | +2.10% | 121,721 |
| 2025-10-14 | 685.00 | 696.60 | 683.40 | 687.20 | -1.49% | 58,360 |
| 2025-10-13 | 691.20 | 700.40 | 685.40 | 697.60 | +1.78% | 59,470 |
| 2025-10-10 | 698.80 | 698.80 | 684.60 | 685.40 | -1.32% | 58,894 |
| 2025-10-09 | 685.60 | 698.00 | 680.60 | 694.60 | +1.08% | 65,404 |
| 2025-10-08 | 687.00 | 692.60 | 679.40 | 687.20 | +1.21% | 68,343 |
| 2025-10-07 | 675.00 | 680.00 | 671.40 | 679.00 | -0.12% | 47,846 |
| 2025-10-06 | 684.00 | 686.80 | 673.40 | 679.80 | +0.21% | 64,117 |
| 2025-10-03 | 677.80 | 687.00 | 673.40 | 678.40 | +1.44% | 77,360 |
| 2025-10-02 | 661.00 | 678.00 | 653.00 | 668.80 | +1.12% | 144,594 |
| 2025-10-01 | 625.00 | 663.40 | 624.80 | 661.40 | +7.16% | 157,469 |
| 2025-09-30 | 613.80 | 626.60 | 613.80 | 617.20 | +0.98% | 118,847 |
| 2025-09-29 | 611.80 | 619.40 | 606.20 | 611.20 | -0.33% | 85,318 |
| 2025-09-26 | 600.00 | 616.80 | 594.80 | 613.20 | +1.66% | 75,602 |
| 2025-09-25 | 616.60 | 618.80 | 603.20 | 603.20 | -3.02% | 91,793 |
| 2025-09-24 | 627.60 | 631.00 | 619.60 | 622.00 | -0.80% | 71,344 |
| 2025-09-23 | 629.80 | 630.20 | 622.80 | 627.00 | -0.67% | 51,610 |
| 2025-09-22 | 625.40 | 631.20 | 621.40 | 631.20 | +0.96% | 128,329 |
| 2025-09-19 | 617.60 | 629.60 | 616.00 | 625.20 | +1.10% | 1,507,897 |
| 2025-09-18 | 627.00 | 629.60 | 618.40 | 618.40 | -1.40% | 120,189 |
| 2025-09-17 | 631.20 | 640.40 | 627.00 | 627.20 | -0.54% | 98,184 |
| 2025-09-16 | 642.40 | 644.80 | 630.60 | 630.60 | -1.16% | 73,152 |
| 2025-09-15 | 648.00 | 651.40 | 634.60 | 638.00 | -0.99% | 67,180 |
| 2025-09-12 | 630.00 | 656.60 | 624.20 | 644.40 | -1.59% | 97,662 |
| 2025-09-11 | 654.80 | 660.00 | 651.20 | 654.80 | -0.15% | 68,579 |
| 2025-09-10 | 653.00 | 664.80 | 652.80 | 655.80 | +0.46% | 79,027 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+12.31%). Pire mois : Mars (-7.44%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Argen-X (ARGX.BR) ?
900.60 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ARGX.BR ?
Plus haut à 925.00 et plus bas à 568.40 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Argen-X ?
Historiquement, le mois le plus fort de ARGX.BR a été Août (moyenne +12.31%) et le plus faible Mars (moyenne -7.44%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.