Cotações Históricas AF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 10,52 | 0,17 | 1,64% | 10,395 | 10,715 | 10,39 | 1.918.018 |
09 Mai 2024 | 10,35 | -0,11 | -1,00% | 10,435 | 10,45 | 10,22 | 1.385.002 |
08 Mai 2024 | 10,455 | 0,47 | 4,72% | 9,968 | 10,485 | 9,95 | 3.028.851 |
07 Mai 2024 | 9,984 | -0,09 | -0,85% | 10,14 | 10,415 | 9,84 | 3.481.809 |
06 Mai 2024 | 10,07 | 0,10 | 1,00% | 9,99 | 10,145 | 9,966 | 816.756 |
03 Mai 2024 | 9,97 | -0,02 | -0,16% | 10,07 | 10,22 | 9,958 | 1.674.326 |
02 Mai 2024 | 9,986 | 0,35 | 3,61% | 9,65 | 10,07 | 9,65 | 2.236.203 |
30 Abr 2024 | 9,638 | -0,43 | -4,29% | 9,614 | 9,82 | 9,548 | 2.302.272 |
29 Abr 2024 | 10,07 | 0,35 | 3,60% | 9,834 | 10,09 | 9,718 | 1.988.071 |
26 Abr 2024 | 9,72 | 0,03 | 0,31% | 9,842 | 10,02 | 9,712 | 1.369.653 |
25 Abr 2024 | 9,69 | -0,27 | -2,75% | 9,964 | 10,015 | 9,666 | 1.268.101 |
24 Abr 2024 | 9,964 | 0,03 | 0,30% | 10,00 | 10,11 | 9,85 | 1.139.888 |
23 Abr 2024 | 9,934 | -0,15 | -1,50% | 10,105 | 10,145 | 9,934 | 1.126.343 |
22 Abr 2024 | 10,085 | 0,13 | 1,30% | 10,13 | 10,265 | 10,065 | 1.548.543 |
19 Abr 2024 | 9,956 | 0,08 | 0,77% | 9,70 | 10,05 | 9,54 | 1.672.155 |
18 Abr 2024 | 9,88 | 0,40 | 4,18% | 9,682 | 9,914 | 9,662 | 2.158.542 |
17 Abr 2024 | 9,484 | 0,09 | 0,92% | 9,394 | 9,656 | 9,394 | 1.948.038 |
16 Abr 2024 | 9,398 | 0,18 | 2,00% | 9,12 | 9,398 | 9,008 | 1.988.971 |
15 Abr 2024 | 9,214 | -0,22 | -2,31% | 9,50 | 9,676 | 9,204 | 2.693.226 |
12 Abr 2024 | 9,432 | -0,44 | -4,46% | 9,98 | 10,06 | 9,43 | 2.976.407 |
11 Abr 2024 | 9,872 | -0,44 | -4,29% | 10,13 | 10,21 | 9,76 | 2.658.261 |
10 Abr 2024 | 10,315 | 0,34 | 3,42% | 10,10 | 10,415 | 10,015 | 2.520.574 |
09 Abr 2024 | 9,974 | -0,05 | -0,51% | 9,96 | 10,23 | 9,96 | 1.502.549 |
08 Abr 2024 | 10,025 | 0,45 | 4,69% | 9,616 | 10,035 | 9,602 | 1.835.210 |
05 Abr 2024 | 9,576 | -0,28 | -2,82% | 9,62 | 9,678 | 9,56 | 1.517.635 |
04 Abr 2024 | 9,854 | 0,09 | 0,96% | 9,762 | 9,894 | 9,61 | 1.491.620 |
03 Abr 2024 | 9,76 | -0,12 | -1,25% | 9,82 | 9,824 | 9,476 | 2.902.268 |
02 Abr 2024 | 9,884 | -0,44 | -4,28% | 10,20 | 10,30 | 9,884 | 2.712.769 |
28 Mar 2024 | 10,326 | 0,14 | 1,33% | 10,26 | 10,394 | 10,19 | 1.483.307 |
27 Mar 2024 | 10,19 | 0,03 | 0,33% | 10,178 | 10,246 | 10,072 | 1.436.243 |
26 Mar 2024 | 10,156 | 0,39 | 3,95% | 9,771 | 10,156 | 9,771 | 1.831.896 |
25 Mar 2024 | 9,77 | 0,02 | 0,17% | 9,74 | 9,818 | 9,629 | 934.190 |
22 Mar 2024 | 9,753 | 0,00 | 0,04% | 9,757 | 9,852 | 9,694 | 844.587 |
21 Mar 2024 | 9,749 | 0,25 | 2,62% | 9,751 | 9,83 | 9,672 | 1.717.242 |
20 Mar 2024 | 9,50 | -0,01 | -0,11% | 9,47 | 9,555 | 9,41 | 1.306.236 |
19 Mar 2024 | 9,51 | -0,10 | -1,02% | 9,547 | 9,549 | 9,377 | 2.122.191 |
18 Mar 2024 | 9,608 | -0,02 | -0,21% | 9,657 | 9,808 | 9,586 | 1.657.764 |
15 Mar 2024 | 9,628 | -0,02 | -0,20% | 9,60 | 9,74 | 9,567 | 2.959.689 |
14 Mar 2024 | 9,647 | -0,38 | -3,80% | 10,052 | 10,066 | 9,647 | 2.057.992 |
13 Mar 2024 | 10,028 | -0,11 | -1,07% | 10,206 | 10,248 | 9,97 | 1.471.008 |
12 Mar 2024 | 10,136 | 0,15 | 1,49% | 10,07 | 10,314 | 9,947 | 2.325.706 |
11 Mar 2024 | 9,987 | 0,27 | 2,81% | 9,70 | 10,05 | 9,629 | 2.518.355 |
08 Mar 2024 | 9,714 | -0,07 | -0,75% | 9,829 | 9,906 | 9,689 | 1.263.531 |
07 Mar 2024 | 9,787 | 0,10 | 1,01% | 9,70 | 9,852 | 9,667 | 1.383.912 |
06 Mar 2024 | 9,689 | 0,06 | 0,68% | 9,616 | 9,945 | 9,61 | 2.147.719 |
05 Mar 2024 | 9,624 | -0,21 | -2,11% | 9,799 | 9,799 | 9,482 | 3.292.280 |
04 Mar 2024 | 9,831 | -0,40 | -3,90% | 10,18 | 10,244 | 9,763 | 4.275.610 |
01 Mar 2024 | 10,23 | -0,20 | -1,88% | 10,50 | 10,652 | 10,202 | 3.092.837 |
29 Fev 2024 | 10,426 | -0,98 | -8,62% | 10,80 | 10,81 | 10,178 | 8.260.809 |
28 Fev 2024 | 11,41 | -0,35 | -2,94% | 11,70 | 11,736 | 11,292 | 1.613.815 |
27 Fev 2024 | 11,756 | 0,43 | 3,83% | 11,33 | 11,794 | 11,268 | 1.774.604 |
26 Fev 2024 | 11,322 | 0,06 | 0,51% | 11,268 | 11,498 | 11,21 | 1.283.751 |
23 Fev 2024 | 11,264 | 0,01 | 0,09% | 11,258 | 11,272 | 10,988 | 1.604.280 |
22 Fev 2024 | 11,254 | 0,15 | 1,31% | 11,198 | 11,32 | 11,098 | 1.273.287 |
21 Fev 2024 | 11,108 | 0,18 | 1,63% | 10,97 | 11,18 | 10,97 | 772.497 |
20 Fev 2024 | 10,93 | -0,02 | -0,20% | 10,908 | 11,112 | 10,888 | 839.281 |
19 Fev 2024 | 10,952 | -0,08 | -0,73% | 11,00 | 11,084 | 10,884 | 954.056 |
16 Fev 2024 | 11,032 | -0,12 | -1,06% | 11,284 | 11,286 | 10,964 | 1.234.284 |
15 Fev 2024 | 11,15 | 0,11 | 0,96% | 11,19 | 11,416 | 11,148 | 1.559.927 |
14 Fev 2024 | 11,044 | -0,02 | -0,20% | 11,02 | 11,182 | 10,992 | 966.641 |
13 Fev 2024 | 11,066 | -0,30 | -2,62% | 11,10 | 11,288 | 10,80 | 2.283.010 |