Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas AF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 12 Fev 2024 | 11,364 | 0,08 | 0,73% | 11,466 | 11,642 | 11,364 | 983.425 |
| 09 Fev 2024 | 11,282 | -0,26 | -2,22% | 11,50 | 11,58 | 11,282 | 957.846 |
| 08 Fev 2024 | 11,538 | -0,01 | -0,07% | 11,59 | 11,766 | 11,486 | 1.210.248 |
| 07 Fev 2024 | 11,546 | -0,42 | -3,48% | 11,68 | 11,738 | 11,28 | 2.661.686 |
| 06 Fev 2024 | 11,962 | 0,17 | 1,46% | 11,922 | 11,992 | 11,748 | 855.027 |
| 05 Fev 2024 | 11,79 | -0,15 | -1,22% | 11,998 | 12,088 | 11,764 | 1.019.811 |
| 02 Fev 2024 | 11,936 | 0,23 | 1,93% | 11,91 | 12,27 | 11,91 | 1.147.740 |
| 01 Fev 2024 | 11,71 | -0,19 | -1,60% | 11,71 | 11,984 | 11,688 | 1.003.983 |
| 31 Jan 2024 | 11,90 | -0,12 | -0,98% | 12,022 | 12,078 | 11,79 | 1.147.655 |
| 30 Jan 2024 | 12,018 | -0,08 | -0,68% | 12,13 | 12,21 | 12,018 | 746.845 |
| 29 Jan 2024 | 12,10 | -0,25 | -2,02% | 12,25 | 12,254 | 11,918 | 1.135.981 |
| 26 Jan 2024 | 12,35 | 0,11 | 0,90% | 12,244 | 12,382 | 12,048 | 1.157.384 |
| 25 Jan 2024 | 12,24 | 0,14 | 1,14% | 12,054 | 12,374 | 12,02 | 1.365.294 |
| 24 Jan 2024 | 12,102 | 0,50 | 4,33% | 11,76 | 12,204 | 11,76 | 1.624.488 |
| 23 Jan 2024 | 11,60 | 0,11 | 0,92% | 11,454 | 11,75 | 11,418 | 1.190.144 |
| 22 Jan 2024 | 11,494 | -0,05 | -0,47% | 11,732 | 11,85 | 11,476 | 1.053.813 |
| 19 Jan 2024 | 11,548 | -0,13 | -1,08% | 11,78 | 11,878 | 11,548 | 763.925 |
| 18 Jan 2024 | 11,674 | 0,16 | 1,41% | 11,60 | 11,748 | 11,458 | 1.025.874 |
| 17 Jan 2024 | 11,512 | -0,21 | -1,77% | 11,58 | 11,74 | 11,44 | 993.768 |
