Cotações Históricas AFRHU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 57,835 | 0,05 | 0,08% | 57,835 | 57,835 | 57,835 | 0 |
08 Mai 2024 | 57,787 | 0,03 | 0,05% | 57,789 | 57,789 | 57,787 | 20 |
07 Mai 2024 | 57,759 | -0,01 | -0,01% | 57,758 | 57,759 | 57,756 | 2.057 |
06 Mai 2024 | 57,764 | 0,05 | 0,08% | 57,724 | 57,764 | 57,724 | 200 |
03 Mai 2024 | 57,715 | -0,01 | -0,01% | 57,715 | 57,715 | 57,715 | 0 |
02 Mai 2024 | 57,723 | 0,00 | -0,01% | 57,723 | 57,723 | 57,723 | 0 |
30 Abr 2024 | 57,727 | 0,01 | 0,01% | 57,727 | 57,727 | 57,727 | 0 |
29 Abr 2024 | 57,72 | 0,05 | 0,10% | 57,72 | 57,72 | 57,72 | 0 |
26 Abr 2024 | 57,665 | -0,05 | -0,09% | 57,665 | 57,665 | 57,665 | 0 |
25 Abr 2024 | 57,715 | 0,06 | 0,10% | 57,674 | 57,715 | 57,674 | 182 |
24 Abr 2024 | 57,658 | 0,03 | 0,05% | 57,658 | 57,658 | 57,658 | 0 |
23 Abr 2024 | 57,628 | -0,02 | -0,03% | 57,627 | 57,628 | 57,625 | 2.039 |
22 Abr 2024 | 57,646 | 0,00 | 0,01% | 57,646 | 57,646 | 57,646 | 0 |
19 Abr 2024 | 57,642 | 0,01 | 0,02% | 57,642 | 57,642 | 57,642 | 0 |
18 Abr 2024 | 57,629 | 0,03 | 0,05% | 57,629 | 57,629 | 57,629 | 0 |
17 Abr 2024 | 57,60 | 0,03 | 0,05% | 57,60 | 57,60 | 57,60 | 0 |
16 Abr 2024 | 57,574 | 0,01 | 0,02% | 57,594 | 57,594 | 57,571 | 2.037 |
15 Abr 2024 | 57,565 | 0,00 | -0,01% | 57,572 | 57,572 | 57,561 | 392 |
12 Abr 2024 | 57,569 | 0,00 | 0,00% | 57,569 | 57,569 | 57,569 | 0 |
11 Abr 2024 | 57,568 | 0,02 | 0,04% | 57,568 | 57,568 | 57,568 | 0 |
10 Abr 2024 | 57,545 | 0,00 | 0,00% | 57,545 | 57,545 | 57,545 | 0 |
09 Abr 2024 | 57,546 | 0,00 | 0,00% | 57,546 | 57,546 | 57,546 | 0 |
08 Abr 2024 | 57,545 | -0,04 | -0,06% | 57,545 | 57,545 | 57,545 | 0 |
05 Abr 2024 | 57,58 | 0,07 | 0,12% | 57,529 | 57,685 | 57,529 | 769 |
04 Abr 2024 | 57,509 | 0,01 | 0,02% | 57,509 | 57,509 | 57,509 | 0 |
03 Abr 2024 | 57,497 | 0,04 | 0,07% | 57,497 | 57,497 | 57,497 | 0 |
02 Abr 2024 | 57,459 | -0,01 | -0,02% | 57,459 | 57,459 | 57,459 | 0 |
28 Mar 2024 | 57,47 | 0,07 | 0,12% | 57,47 | 57,47 | 57,47 | 0 |
27 Mar 2024 | 57,402 | 0,00 | 0,00% | 57,461 | 57,461 | 57,402 | 54 |
26 Mar 2024 | 57,403 | -0,02 | -0,03% | 57,403 | 57,403 | 57,403 | 0 |
25 Mar 2024 | 57,419 | 0,04 | 0,08% | 57,419 | 57,419 | 57,419 | 0 |
22 Mar 2024 | 57,375 | 0,00 | -0,01% | 57,375 | 57,375 | 57,375 | 0 |
21 Mar 2024 | 57,379 | 0,00 | 0,00% | 57,379 | 57,379 | 57,379 | 0 |
20 Mar 2024 | 57,379 | 0,04 | 0,06% | 57,379 | 57,379 | 57,379 | 0 |
19 Mar 2024 | 57,343 | -0,11 | -0,19% | 57,343 | 57,343 | 57,343 | 0 |
18 Mar 2024 | 57,45 | 0,14 | 0,24% | 57,335 | 57,45 | 57,335 | 1.500 |
15 Mar 2024 | 57,31 | -0,03 | -0,05% | 57,31 | 57,31 | 57,31 | 0 |
14 Mar 2024 | 57,339 | 0,03 | 0,05% | 57,339 | 57,339 | 57,339 | 0 |
13 Mar 2024 | 57,308 | 0,03 | 0,06% | 57,308 | 57,308 | 57,308 | 0 |
12 Mar 2024 | 57,273 | 0,01 | 0,02% | 57,273 | 57,273 | 57,273 | 0 |
11 Mar 2024 | 57,263 | -0,05 | -0,09% | 57,263 | 57,263 | 57,263 | 0 |
08 Mar 2024 | 57,315 | -0,10 | -0,17% | 57,288 | 57,315 | 57,288 | 189 |
07 Mar 2024 | 57,413 | 0,18 | 0,31% | 57,262 | 57,413 | 57,262 | 532 |
06 Mar 2024 | 57,237 | 0,01 | 0,02% | 57,237 | 57,237 | 57,237 | 0 |
05 Mar 2024 | 57,228 | 0,02 | 0,04% | 57,228 | 57,228 | 57,228 | 0 |
04 Mar 2024 | 57,206 | 0,01 | 0,01% | 57,206 | 57,206 | 57,206 | 0 |
01 Mar 2024 | 57,201 | 0,04 | 0,08% | 57,201 | 57,201 | 57,201 | 0 |
29 Fev 2024 | 57,158 | 0,02 | 0,04% | 57,158 | 57,158 | 57,158 | 0 |
28 Fev 2024 | 57,138 | 0,02 | 0,04% | 57,138 | 57,138 | 57,138 | 0 |
27 Fev 2024 | 57,116 | 0,01 | 0,01% | 57,116 | 57,116 | 57,116 | 0 |
26 Fev 2024 | 57,111 | 0,01 | 0,01% | 57,111 | 57,111 | 57,111 | 0 |
23 Fev 2024 | 57,104 | 0,01 | 0,01% | 57,104 | 57,104 | 57,104 | 0 |
22 Fev 2024 | 57,097 | 0,03 | 0,05% | 57,097 | 57,097 | 57,097 | 0 |
21 Fev 2024 | 57,071 | 0,01 | 0,02% | 57,071 | 57,071 | 57,071 | 0 |
20 Fev 2024 | 57,06 | 0,04 | 0,07% | 57,06 | 57,06 | 57,06 | 0 |
19 Fev 2024 | 57,018 | 0,00 | 0,00% | 57,018 | 57,018 | 57,018 | 0 |
16 Fev 2024 | 57,018 | 0,01 | 0,01% | 57,018 | 57,018 | 57,018 | 0 |
15 Fev 2024 | 57,012 | 0,02 | 0,03% | 57,012 | 57,012 | 57,012 | 0 |
14 Fev 2024 | 56,994 | 0,00 | 0,01% | 56,994 | 56,994 | 56,994 | 0 |
13 Fev 2024 | 56,99 | 0,02 | 0,03% | 56,99 | 56,99 | 56,99 | 0 |
12 Fev 2024 | 56,975 | 0,02 | 0,04% | 56,975 | 56,975 | 56,975 | 0 |