Recursos principais
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas AFTM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Set 2024 | 9,8491 | -0,29 | -2,89% | 11,0808 | 11,0808 | 9,7405 | 496 |
| 26 Set 2024 | 10,1427 | 0,80 | 8,60% | 9,3088 | 10,5373 | 9,3088 | 30 |
| 25 Set 2024 | 9,3391 | 0,63 | 7,21% | 9,2879 | 9,5449 | 9,2879 | 7.240 |
| 24 Set 2024 | 8,711 | -0,28 | -3,16% | 9,0495 | 10,1282 | 8,6705 | 1.130 |
| 23 Set 2024 | 8,9953 | -0,27 | -2,96% | 9,2191 | 10,3046 | 8,9953 | 300 |
| 20 Set 2024 | 9,27 | 0,15 | 1,64% | 9,0593 | 10,4294 | 9,0593 | 9.651 |
| 19 Set 2024 | 9,12 | 1,07 | 13,24% | 9,2622 | 10,34 | 9,12 | 32.222 |
| 18 Set 2024 | 8,0536 | 0,20 | 2,58% | 8,1006 | 9,0076 | 7,9162 | 59 |
| 17 Set 2024 | 7,8508 | 0,64 | 8,91% | 8,6395 | 9,0588 | 7,7813 | 7.100 |
| 16 Set 2024 | 7,2083 | 0,32 | 4,72% | 6,9256 | 8,0609 | 6,9256 | 6.220 |
| 13 Set 2024 | 6,8837 | -0,18 | -2,52% | 6,8008 | 7,5317 | 6,7364 | 5.616 |
| 12 Set 2024 | 7,0613 | 0,07 | 1,01% | 6,9545 | 7,6543 | 6,95 | 1.621 |
| 11 Set 2024 | 6,9909 | -0,05 | -0,70% | 6,9909 | 7,7292 | 6,9909 | 6.780 |
| 10 Set 2024 | 7,04 | 0,80 | 12,82% | 7,5832 | 7,7578 | 6,9305 | 13.987 |
| 09 Set 2024 | 6,24 | 0,66 | 11,87% | 6,24 | 6,24 | 6,24 | 80 |
| 06 Set 2024 | 5,5781 | 0,00 | 0,00% | 5,5781 | 5,5781 | 5,5781 | 0 |
| 05 Set 2024 | 5,5781 | -0,02 | -0,36% | 6,116 | 6,116 | 5,5195 | 50 |
| 04 Set 2024 | 5,5983 | -0,21 | -3,54% | 5,5595 | 5,5983 | 5,5368 | 5.680 |
| 03 Set 2024 | 5,804 | -0,08 | -1,38% | 6,0337 | 6,6725 | 5,7479 | 8.000 |
| 02 Set 2024 | 5,885 | -0,08 | -1,34% | 5,9964 | 6,5366 | 5,885 | 3.825 |
| 30 Ago 2024 | 5,965 | -0,11 | -1,88% | 6,7343 | 6,7343 | 5,965 | 4.701 |
| 29 Ago 2024 | 6,0791 | -0,40 | -6,23% | 6,7375 | 6,7375 | 6,0461 | 405 |
| 28 Ago 2024 | 6,4832 | -0,62 | -8,78% | 6,9315 | 6,9315 | 5,99 | 160 |
| 27 Ago 2024 | 7,1076 | 0,10 | 1,40% | 7,992 | 7,992 | 6,9043 | 1.550 |
| 26 Ago 2024 | 7,0097 | 0,04 | 0,57% | 7,0968 | 7,9829 | 7,0097 | 30 |
| 23 Ago 2024 | 6,9702 | 0,41 | 6,30% | 7,5779 | 7,7507 | 6,7883 | 50 |
| 22 Ago 2024 | 6,5569 | 0,78 | 13,54% | 7,2604 | 7,2604 | 6,4198 | 8.000 |
| 21 Ago 2024 | 5,775 | 0,17 | 2,96% | 6,3619 | 6,3619 | 5,7085 | 6.100 |
| 20 Ago 2024 | 5,6092 | 0,22 | 4,00% | 6,2339 | 6,2339 | 5,6092 | 100 |
| 19 Ago 2024 | 5,3937 | 0,03 | 0,58% | 5,9876 | 6,01 | 5,3937 | 66 |
| 16 Ago 2024 | 5,3627 | 0,00 | -0,02% | 5,84 | 6,2765 | 5,3467 | 12.258 |
| 15 Ago 2024 | 5,3636 | -0,47 | -7,98% | 5,8321 | 5,861 | 5,1917 | 578 |
| 14 Ago 2024 | 5,829 | 0,96 | 19,67% | 5,8348 | 5,8729 | 5,829 | 840 |
| 13 Ago 2024 | 4,8707 | 0,20 | 4,19% | 4,975 | 5,4393 | 4,8707 | 40 |
| 12 Ago 2024 | 4,675 | -0,22 | -4,47% | 5,1353 | 5,6369 | 4,675 | 1.110 |
| 09 Ago 2024 | 4,8935 | 0,21 | 4,52% | 5,3223 | 5,3441 | 4,8723 | 59 |
| 08 Ago 2024 | 4,682 | 0,09 | 1,93% | 4,5288 | 4,9561 | 4,5105 | 14.050 |
| 07 Ago 2024 | 4,5933 | 0,21 | 4,78% | 4,593 | 5,0314 | 4,50 | 7.439 |
| 06 Ago 2024 | 4,3839 | 0,06 | 1,31% | 5,0164 | 5,0164 | 4,3839 | 11.140 |
| 05 Ago 2024 | 4,3271 | -1,62 | -27,20% | 4,299 | 4,7461 | 4,04 | 100 |
| 02 Ago 2024 | 5,9438 | 0,07 | 1,12% | 5,9074 | 6,3761 | 5,8919 | 2.266 |
| 01 Ago 2024 | 5,8782 | -0,34 | -5,53% | 5,9466 | 6,4253 | 5,8782 | 70 |
| 31 Jul 2024 | 6,222 | -0,40 | -6,06% | 6,9288 | 6,9288 | 6,222 | 595 |
| 30 Jul 2024 | 6,6232 | 0,04 | 0,68% | 7,1901 | 7,4597 | 6,6153 | 410 |
| 29 Jul 2024 | 6,5783 | 0,00 | 0,00% | 6,5783 | 6,5783 | 6,5783 | 0 |
| 26 Jul 2024 | 6,5783 | 0,17 | 2,69% | 6,5885 | 7,1657 | 6,5783 | 3.668 |
| 25 Jul 2024 | 6,4057 | -0,69 | -9,76% | 6,543 | 6,543 | 6,3454 | 6.444 |
| 24 Jul 2024 | 7,0986 | -0,97 | -11,98% | 7,0986 | 7,7632 | 7,0986 | 400 |
| 23 Jul 2024 | 8,065 | 1,08 | 15,48% | 7,9711 | 8,065 | 7,9711 | 359 |
| 22 Jul 2024 | 6,9838 | -0,40 | -5,47% | 6,9838 | 6,9838 | 6,9838 | 0 |
| 19 Jul 2024 | 7,3876 | 0,00 | 0,00% | 7,3876 | 7,3876 | 7,3876 | 0 |
| 18 Jul 2024 | 7,3876 | -0,20 | -2,62% | 7,3876 | 8,0785 | 7,3876 | 0 |
| 17 Jul 2024 | 7,5862 | 0,05 | 0,66% | 7,7719 | 8,3312 | 7,5019 | 7.350 |
| 16 Jul 2024 | 7,5368 | 0,38 | 5,32% | 7,9851 | 7,9851 | 7,2165 | 6.329 |
| 15 Jul 2024 | 7,1561 | 0,30 | 4,37% | 7,8363 | 7,8363 | 7,1496 | 4.078 |
| 12 Jul 2024 | 6,8562 | -0,09 | -1,28% | 7,396 | 7,396 | 6,5369 | 13.657 |
| 11 Jul 2024 | 6,9454 | 0,11 | 1,64% | 7,4296 | 7,7719 | 6,8537 | 2.463 |
| 10 Jul 2024 | 6,8333 | 0,47 | 7,39% | 7,1366 | 7,1366 | 6,8333 | 9.370 |
| 09 Jul 2024 | 6,3629 | -0,08 | -1,17% | 6,5215 | 7,0599 | 6,3629 | 2.600 |
| 08 Jul 2024 | 6,438 | 0,26 | 4,29% | 6,2927 | 6,9893 | 6,2927 | 4.801 |
| 05 Jul 2024 | 6,1732 | -0,80 | -11,52% | 5,6551 | 6,7229 | 5,645 | 1.218 |
| 04 Jul 2024 | 6,977 | -0,73 | -9,48% | 7,6588 | 7,6588 | 6,8189 | 2.543 |
| 03 Jul 2024 | 7,7075 | -0,92 | -10,63% | 8,232 | 8,86 | 7,7075 | 1.966 |
| 02 Jul 2024 | 8,6243 | -0,09 | -1,07% | 8,71 | 9,258 | 8,6243 | 1.548 |
