Cotações Históricas AFSM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 30,98 | 0,56 | 1,85% | 30,84 | 31,13 | 30,68 | 24.069 |
25 Jul 2024 | 30,4169 | 0,32 | 1,06% | 30,188 | 30,88 | 30,188 | 10.426 |
24 Jul 2024 | 30,0977 | -0,68 | -2,22% | 30,75 | 30,84 | 30,0977 | 7.286 |
23 Jul 2024 | 30,7802 | 0,32 | 1,06% | 30,44 | 31,00 | 30,43 | 13.521 |
22 Jul 2024 | 30,4569 | 0,61 | 2,05% | 30,14 | 30,498 | 29,73 | 13.075 |
19 Jul 2024 | 29,8463 | -0,20 | -0,67% | 30,15 | 30,15 | 29,80 | 4.186 |
18 Jul 2024 | 30,0472 | -0,35 | -1,16% | 30,51 | 30,66 | 29,90 | 16.972 |
17 Jul 2024 | 30,40 | -0,36 | -1,17% | 31,15 | 31,15 | 30,29 | 37.232 |
16 Jul 2024 | 30,76 | 1,03 | 3,46% | 30,26 | 30,77 | 30,00 | 23.307 |
15 Jul 2024 | 29,73 | 0,38 | 1,29% | 29,67 | 29,9526 | 29,50 | 7.508 |
12 Jul 2024 | 29,3517 | 0,28 | 0,95% | 29,42 | 29,5116 | 29,28 | 19.247 |
11 Jul 2024 | 29,0757 | 0,90 | 3,18% | 29,0689 | 29,12 | 28,92 | 1.078 |
10 Jul 2024 | 28,1794 | 0,28 | 0,99% | 28,0719 | 28,1794 | 27,97 | 935 |
09 Jul 2024 | 27,9023 | -0,22 | -0,77% | 27,935 | 27,97 | 27,9023 | 983 |
08 Jul 2024 | 28,1199 | 0,11 | 0,41% | 28,27 | 28,27 | 28,1142 | 1.921 |
05 Jul 2024 | 28,0051 | -0,26 | -0,92% | 28,30 | 28,30 | 28,00 | 6.119 |
03 Jul 2024 | 28,2644 | 0,08 | 0,28% | 28,25 | 28,42 | 28,19 | 2.251 |
02 Jul 2024 | 28,1845 | -0,03 | -0,12% | 28,23 | 28,24 | 28,17 | 1.671 |
01 Jul 2024 | 28,219 | 0,20 | 0,72% | 28,34 | 28,34 | 27,9801 | 9.425 |
28 Jun 2024 | 28,0169 | 0,00 | 0,00% | 28,0169 | 28,0169 | 28,0169 | 0 |
27 Jun 2024 | 28,0169 | 0,07 | 0,25% | 27,90 | 28,0169 | 27,90 | 148 |
26 Jun 2024 | 27,9463 | -0,02 | -0,05% | 27,9622 | 27,9899 | 27,80 | 803 |
25 Jun 2024 | 27,9616 | -0,16 | -0,58% | 28,0052 | 28,0292 | 27,83 | 481 |
24 Jun 2024 | 28,1235 | 0,17 | 0,61% | 28,1001 | 28,1301 | 28,1001 | 985 |
21 Jun 2024 | 27,9542 | 0,02 | 0,07% | 27,85 | 27,985 | 27,85 | 1.312 |
20 Jun 2024 | 27,9345 | -0,15 | -0,54% | 28,25 | 28,25 | 27,9345 | 812 |
18 Jun 2024 | 28,0858 | 0,02 | 0,08% | 28,06 | 28,0858 | 28,06 | 2 |
17 Jun 2024 | 28,0624 | 0,26 | 0,94% | 27,87 | 28,07 | 27,87 | 1.947 |
14 Jun 2024 | 27,7998 | -0,48 | -1,69% | 27,7998 | 27,7998 | 27,7998 | 0 |
13 Jun 2024 | 28,2781 | -0,28 | -0,97% | 28,19 | 28,2781 | 28,17 | 4.218 |
12 Jun 2024 | 28,5561 | 0,42 | 1,48% | 28,69 | 28,69 | 28,5561 | 54 |
11 Jun 2024 | 28,14 | -0,12 | -0,41% | 27,94 | 28,18 | 27,94 | 810 |
10 Jun 2024 | 28,2565 | -0,04 | -0,15% | 28,25 | 28,30 | 28,07 | 713 |
07 Jun 2024 | 28,2995 | -0,26 | -0,91% | 28,47 | 28,47 | 28,2995 | 502 |
06 Jun 2024 | 28,56 | -0,19 | -0,67% | 28,83 | 28,83 | 28,56 | 1.338 |
05 Jun 2024 | 28,7535 | 0,29 | 1,04% | 28,62 | 28,8099 | 28,6101 | 12.368 |
04 Jun 2024 | 28,4585 | -0,42 | -1,46% | 28,6062 | 28,6062 | 28,38 | 17.718 |
03 Jun 2024 | 28,8799 | -0,10 | -0,33% | 28,82 | 28,8799 | 28,82 | 11 |
31 Mai 2024 | 28,9769 | 0,16 | 0,56% | 28,76 | 28,9769 | 28,76 | 9 |
30 Mai 2024 | 28,8145 | 0,23 | 0,82% | 28,8145 | 28,8145 | 28,8145 | 0 |
29 Mai 2024 | 28,5803 | -0,35 | -1,23% | 28,66 | 28,69 | 28,5803 | 1.002 |
28 Mai 2024 | 28,9352 | -0,09 | -0,32% | 29,03 | 29,03 | 28,9352 | 740 |
24 Mai 2024 | 29,0278 | 0,30 | 1,05% | 29,0278 | 29,0278 | 29,0278 | 5 |
23 Mai 2024 | 28,7259 | -0,33 | -1,14% | 29,00 | 29,00 | 28,7259 | 53 |
22 Mai 2024 | 29,0578 | -0,24 | -0,82% | 29,18 | 29,18 | 29,01 | 260 |
21 Mai 2024 | 29,2993 | 0,05 | 0,16% | 29,32 | 29,32 | 29,20 | 1.168 |
20 Mai 2024 | 29,2534 | 0,09 | 0,32% | 29,06 | 29,32 | 29,06 | 887 |
17 Mai 2024 | 29,1599 | -0,06 | -0,22% | 29,1599 | 29,1599 | 29,1599 | 24 |
16 Mai 2024 | 29,2243 | -0,20 | -0,66% | 29,25 | 29,25 | 29,2243 | 4 |
15 Mai 2024 | 29,4197 | 0,30 | 1,02% | 29,54 | 29,54 | 29,4197 | 2 |
14 Mai 2024 | 29,1234 | 0,24 | 0,84% | 29,09 | 29,14 | 29,00 | 1.488 |
13 Mai 2024 | 28,8802 | 0,02 | 0,06% | 28,9301 | 29,09 | 28,8802 | 1.067 |
10 Mai 2024 | 28,8642 | -0,07 | -0,24% | 28,8642 | 28,8642 | 28,8642 | 2 |
09 Mai 2024 | 28,9345 | 0,21 | 0,72% | 28,92 | 28,94 | 28,81 | 239 |
08 Mai 2024 | 28,7267 | -0,07 | -0,24% | 28,81 | 28,81 | 28,7267 | 47 |
07 Mai 2024 | 28,7959 | 0,14 | 0,47% | 28,7959 | 28,7959 | 28,7959 | 28 |
06 Mai 2024 | 28,6598 | 0,25 | 0,89% | 28,85 | 28,85 | 28,61 | 1.009 |
03 Mai 2024 | 28,4079 | 0,20 | 0,71% | 28,58 | 28,58 | 28,37 | 1.663 |
02 Mai 2024 | 28,2067 | 0,46 | 1,66% | 27,99 | 28,2067 | 27,99 | 168 |
01 Mai 2024 | 27,7459 | 0,07 | 0,24% | 27,665 | 27,7459 | 27,665 | 288 |
30 Abr 2024 | 27,6799 | -0,61 | -2,17% | 27,995 | 27,995 | 27,6799 | 2.311 |
29 Abr 2024 | 28,2927 | 0,17 | 0,61% | 28,34 | 28,34 | 28,2927 | 466 |