Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas AFK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 15,9449 | 0,18 | 1,17% | 15,86 | 15,99 | 15,86 | 7.220 |
| 25 Jul 2024 | 15,76 | -0,14 | -0,88% | 15,71 | 15,9999 | 15,50 | 20.711 |
| 24 Jul 2024 | 15,90 | -0,20 | -1,24% | 16,04 | 16,29 | 15,82 | 198.456 |
| 23 Jul 2024 | 16,10 | -0,13 | -0,80% | 15,90 | 16,23 | 15,8001 | 112.238 |
| 22 Jul 2024 | 16,2299 | 0,13 | 0,81% | 16,11 | 16,2955 | 16,001 | 16.008 |
| 19 Jul 2024 | 16,10 | 0,01 | 0,06% | 15,97 | 16,3799 | 15,82 | 27.430 |
| 18 Jul 2024 | 16,09 | -0,40 | -2,43% | 16,30 | 16,425 | 16,09 | 14.640 |
| 17 Jul 2024 | 16,4904 | -0,09 | -0,55% | 16,51 | 16,61 | 16,40 | 7.130 |
| 16 Jul 2024 | 16,582 | -0,03 | -0,17% | 16,51 | 16,712 | 16,5001 | 15.666 |
| 15 Jul 2024 | 16,61 | -0,21 | -1,25% | 16,56 | 16,7999 | 16,53 | 23.378 |
| 12 Jul 2024 | 16,82 | 0,32 | 1,94% | 16,75 | 16,85 | 16,51 | 12.811 |
| 11 Jul 2024 | 16,50 | 0,12 | 0,74% | 16,35 | 16,75 | 16,35 | 24.256 |
| 10 Jul 2024 | 16,3794 | 0,17 | 1,05% | 16,24 | 16,49 | 16,24 | 22.933 |
| 09 Jul 2024 | 16,21 | 0,01 | 0,06% | 16,02 | 16,47 | 16,02 | 39.151 |
| 08 Jul 2024 | 16,20 | 0,03 | 0,19% | 16,17 | 16,30 | 15,88 | 76.197 |
| 05 Jul 2024 | 16,17 | 0,34 | 2,15% | 15,99 | 16,36 | 15,8614 | 81.906 |
| 03 Jul 2024 | 15,83 | 0,09 | 0,57% | 15,71 | 15,87 | 15,58 | 79.655 |
| 02 Jul 2024 | 15,74 | 0,19 | 1,22% | 15,54 | 15,89 | 15,48 | 88.065 |
| 01 Jul 2024 | 15,55 | -0,19 | -1,21% | 15,84 | 15,87 | 15,49 | 37.196 |
| 28 Jun 2024 | 15,74 | 0,04 | 0,25% | 15,75 | 15,9599 | 15,53 | 26.159 |
| 27 Jun 2024 | 15,70 | -0,10 | -0,63% | 15,75 | 15,81 | 15,5401 | 8.604 |
| 26 Jun 2024 | 15,80 | 0,11 | 0,69% | 15,73 | 15,80 | 15,54 | 4.376 |
| 25 Jun 2024 | 15,6912 | -0,06 | -0,37% | 15,71 | 15,718 | 15,5601 | 6.361 |
| 24 Jun 2024 | 15,75 | -0,16 | -1,01% | 15,48 | 15,98 | 15,442 | 9.747 |
| 21 Jun 2024 | 15,91 | -0,04 | -0,25% | 15,94 | 15,95 | 15,751 | 7.650 |
| 20 Jun 2024 | 15,95 | 0,10 | 0,63% | 15,98 | 15,98 | 15,69 | 7.677 |
| 18 Jun 2024 | 15,85 | 0,16 | 1,02% | 15,79 | 15,91 | 15,33 | 32.427 |
| 17 Jun 2024 | 15,69 | 0,09 | 0,58% | 15,65 | 15,79 | 15,50 | 27.706 |
| 14 Jun 2024 | 15,60 | 0,35 | 2,30% | 15,46 | 15,60 | 15,26 | 37.835 |
| 13 Jun 2024 | 15,25 | -0,16 | -1,01% | 15,59 | 15,59 | 15,20 | 8.187 |
| 12 Jun 2024 | 15,4062 | 0,16 | 1,06% | 15,41 | 15,71 | 15,2601 | 27.339 |
| 11 Jun 2024 | 15,2451 | -0,19 | -1,26% | 15,38 | 15,4227 | 15,11 | 20.786 |
| 10 Jun 2024 | 15,44 | -0,06 | -0,39% | 15,55 | 15,55 | 15,36 | 12.178 |
| 07 Jun 2024 | 15,50 | -0,19 | -1,19% | 15,70 | 15,7199 | 15,40 | 20.791 |
| 06 Jun 2024 | 15,6863 | 0,17 | 1,07% | 15,56 | 15,7899 | 15,5501 | 3.858 |
| 05 Jun 2024 | 15,52 | 0,03 | 0,19% | 15,45 | 15,739 | 15,36 | 14.775 |
| 04 Jun 2024 | 15,49 | -0,39 | -2,46% | 15,85 | 15,98 | 15,49 | 11.727 |
| 03 Jun 2024 | 15,88 | 0,10 | 0,63% | 15,60 | 15,97 | 15,60 | 26.764 |
| 31 Mai 2024 | 15,78 | -0,12 | -0,75% | 15,92 | 16,02 | 15,591 | 49.002 |
| 30 Mai 2024 | 15,90 | -0,30 | -1,85% | 16,00 | 16,06 | 15,90 | 12.171 |
| 29 Mai 2024 | 16,20 | 0,10 | 0,62% | 15,97 | 16,20 | 15,97 | 16.754 |
| 28 Mai 2024 | 16,10 | 0,16 | 1,00% | 16,02 | 16,128 | 15,95 | 21.933 |
| 24 Mai 2024 | 15,9409 | 0,39 | 2,51% | 15,74 | 16,00 | 15,5535 | 69.727 |
| 23 Mai 2024 | 15,55 | -0,41 | -2,57% | 15,94 | 15,94 | 15,55 | 10.842 |
| 22 Mai 2024 | 15,96 | -0,39 | -2,39% | 16,28 | 16,28 | 15,9201 | 8.523 |
| 21 Mai 2024 | 16,35 | 0,28 | 1,71% | 16,03 | 16,42 | 15,969 | 21.256 |
| 20 Mai 2024 | 16,0747 | 0,19 | 1,20% | 15,96 | 16,098 | 15,96 | 7.234 |
| 17 Mai 2024 | 15,8835 | -0,11 | -0,67% | 15,98 | 16,00 | 15,8835 | 3.165 |
| 16 Mai 2024 | 15,99 | 0,10 | 0,62% | 16,00 | 16,00 | 15,8901 | 4.801 |
| 15 Mai 2024 | 15,8909 | 0,20 | 1,29% | 15,77 | 15,94 | 15,62 | 6.421 |
| 14 Mai 2024 | 15,6886 | 0,07 | 0,47% | 15,62 | 15,75 | 15,60 | 4.885 |
| 13 Mai 2024 | 15,615 | 0,03 | 0,16% | 15,59 | 15,615 | 15,415 | 3.488 |
| 10 Mai 2024 | 15,59 | 0,20 | 1,30% | 15,46 | 15,59 | 15,33 | 2.827 |
| 09 Mai 2024 | 15,39 | 0,02 | 0,13% | 15,23 | 15,47 | 15,12 | 8.277 |
| 08 Mai 2024 | 15,3702 | -0,13 | -0,87% | 15,51 | 15,55 | 15,31 | 8.937 |
| 07 Mai 2024 | 15,505 | 0,01 | 0,03% | 15,50 | 15,56 | 15,44 | 9.677 |
| 06 Mai 2024 | 15,50 | 0,29 | 1,91% | 15,21 | 15,50 | 15,21 | 32.821 |
| 03 Mai 2024 | 15,21 | 0,03 | 0,20% | 14,98 | 15,21 | 14,96 | 5.978 |
| 02 Mai 2024 | 15,18 | 0,21 | 1,40% | 14,97 | 15,2099 | 14,73 | 13.923 |
| 01 Mai 2024 | 14,97 | 0,16 | 1,05% | 15,01 | 15,12 | 14,945 | 5.941 |
| 30 Abr 2024 | 14,8148 | -0,28 | -1,86% | 14,91 | 15,0399 | 14,711 | 3.749 |
| 29 Abr 2024 | 15,0949 | 0,15 | 1,04% | 14,90 | 15,10 | 14,79 | 7.325 |
