Cotações Históricas AFRM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 31,59 | -3,22 | -9,25% | 34,53 | 34,65 | 31,58 | 8.402.193 |
09 Mai 2024 | 34,81 | 3,23 | 10,23% | 32,61 | 34,89 | 32,32 | 11.329.359 |
08 Mai 2024 | 31,58 | -3,32 | -9,51% | 35,50 | 37,88 | 31,07 | 20.593.220 |
07 Mai 2024 | 34,90 | -1,12 | -3,11% | 35,445 | 36,58 | 34,86 | 8.341.550 |
06 Mai 2024 | 36,02 | 1,09 | 3,12% | 35,21 | 36,56 | 35,21 | 5.166.903 |
03 Mai 2024 | 34,93 | 0,49 | 1,42% | 36,30 | 36,70 | 34,62 | 5.422.252 |
02 Mai 2024 | 34,44 | 2,32 | 7,22% | 33,08 | 34,46 | 32,49 | 5.207.300 |
01 Mai 2024 | 32,12 | 0,24 | 0,75% | 31,43 | 33,85 | 31,27 | 5.368.554 |
30 Abr 2024 | 31,88 | -1,54 | -4,61% | 32,7577 | 33,26 | 31,80 | 4.477.966 |
29 Abr 2024 | 33,42 | 0,09 | 0,27% | 33,30 | 33,90 | 32,83 | 3.132.819 |
26 Abr 2024 | 33,33 | 1,68 | 5,31% | 31,81 | 33,91 | 30,94 | 6.288.499 |
25 Abr 2024 | 31,65 | -0,43 | -1,34% | 30,85 | 32,08 | 30,27 | 5.187.653 |
24 Abr 2024 | 32,08 | -0,68 | -2,08% | 32,99 | 33,27 | 31,765 | 3.908.946 |
23 Abr 2024 | 32,76 | 0,79 | 2,49% | 30,44 | 33,29 | 30,44 | 8.816.664 |
22 Abr 2024 | 31,965 | 0,95 | 3,08% | 31,43 | 32,19 | 30,44 | 4.198.214 |
19 Abr 2024 | 31,01 | -0,14 | -0,45% | 30,80 | 31,92 | 30,54 | 5.178.957 |
18 Abr 2024 | 31,15 | 0,28 | 0,91% | 31,00 | 32,38 | 30,42 | 7.060.470 |
17 Abr 2024 | 30,87 | -0,05 | -0,16% | 31,45 | 31,715 | 30,75 | 3.515.999 |
16 Abr 2024 | 30,92 | -0,14 | -0,45% | 30,31 | 31,21 | 29,58 | 5.844.579 |
15 Abr 2024 | 31,06 | -1,56 | -4,78% | 32,57 | 33,0607 | 31,06 | 5.159.247 |
12 Abr 2024 | 32,62 | -1,18 | -3,49% | 33,29 | 33,54 | 32,32 | 4.069.413 |
11 Abr 2024 | 33,80 | 0,23 | 0,69% | 33,60 | 33,84 | 32,66 | 3.540.490 |
10 Abr 2024 | 33,57 | -1,80 | -5,09% | 33,71 | 34,41 | 33,00 | 5.170.217 |
09 Abr 2024 | 35,37 | 1,26 | 3,69% | 34,33 | 35,39 | 33,8425 | 4.219.097 |
08 Abr 2024 | 34,11 | 1,24 | 3,77% | 33,05 | 34,50 | 32,845 | 5.536.542 |
05 Abr 2024 | 32,87 | 0,76 | 2,37% | 32,052 | 33,46 | 31,73 | 4.501.783 |
04 Abr 2024 | 32,11 | -1,55 | -4,60% | 34,12 | 34,6692 | 32,01 | 4.970.025 |
03 Abr 2024 | 33,66 | -0,43 | -1,26% | 33,54 | 34,62 | 33,211 | 3.370.437 |
02 Abr 2024 | 34,09 | -0,74 | -2,12% | 33,50 | 34,18 | 32,75 | 4.341.763 |
01 Abr 2024 | 34,83 | -2,43 | -6,52% | 37,26 | 37,3265 | 34,82 | 5.858.516 |
28 Mar 2024 | 37,26 | 0,54 | 1,47% | 36,78 | 38,26 | 36,47 | 6.439.883 |
27 Mar 2024 | 36,72 | -0,61 | -1,63% | 37,85 | 37,97 | 35,51 | 7.080.110 |
26 Mar 2024 | 37,33 | 0,70 | 1,91% | 37,05 | 38,49 | 36,42 | 5.995.754 |
25 Mar 2024 | 36,63 | 0,59 | 1,64% | 36,36 | 37,44 | 36,2507 | 3.825.435 |
22 Mar 2024 | 36,04 | -1,47 | -3,92% | 37,00 | 37,33 | 35,58 | 4.876.487 |
21 Mar 2024 | 37,51 | -0,28 | -0,74% | 38,34 | 39,38 | 37,41 | 7.061.495 |
20 Mar 2024 | 37,79 | 3,87 | 11,41% | 34,945 | 37,84 | 34,56 | 8.854.524 |
19 Mar 2024 | 33,92 | -0,29 | -0,85% | 33,10 | 34,44 | 32,45 | 5.273.838 |
18 Mar 2024 | 34,21 | 0,50 | 1,48% | 33,98 | 34,63 | 33,4037 | 4.866.419 |
15 Mar 2024 | 33,71 | 0,29 | 0,87% | 33,22 | 33,95 | 32,97 | 7.104.161 |
14 Mar 2024 | 33,42 | -5,37 | -13,84% | 38,10 | 38,57 | 32,87 | 13.597.753 |
13 Mar 2024 | 38,79 | 1,27 | 3,38% | 37,31 | 40,32 | 37,30 | 9.226.121 |
12 Mar 2024 | 37,52 | 0,31 | 0,83% | 37,41 | 37,97 | 35,93 | 5.579.510 |
11 Mar 2024 | 37,21 | -1,55 | -4,00% | 38,80 | 39,19 | 37,13 | 6.042.241 |
08 Mar 2024 | 38,76 | 2,17 | 5,93% | 37,30 | 39,96 | 37,11 | 11.034.339 |
07 Mar 2024 | 36,59 | -0,28 | -0,76% | 37,47 | 37,6117 | 36,234 | 5.283.152 |
06 Mar 2024 | 36,87 | 0,85 | 2,36% | 37,00 | 38,38 | 36,21 | 7.327.870 |
05 Mar 2024 | 36,02 | -1,65 | -4,38% | 36,72 | 37,46 | 35,73 | 6.962.143 |
04 Mar 2024 | 37,67 | -0,34 | -0,89% | 38,68 | 39,23 | 37,02 | 6.780.746 |
01 Mar 2024 | 38,01 | 0,49 | 1,31% | 37,60 | 38,44 | 36,61 | 6.350.808 |
29 Fev 2024 | 37,52 | 0,02 | 0,05% | 38,79 | 39,29 | 37,30 | 8.250.497 |
28 Fev 2024 | 37,50 | -1,80 | -4,58% | 38,58 | 39,37 | 37,48 | 5.869.296 |
27 Fev 2024 | 39,30 | 1,95 | 5,22% | 38,26 | 39,51 | 37,55 | 7.862.444 |
26 Fev 2024 | 37,35 | 0,37 | 1,00% | 36,80 | 37,5424 | 36,6138 | 5.063.378 |
23 Fev 2024 | 36,98 | -0,35 | -0,94% | 37,50 | 38,68 | 36,60 | 7.097.029 |
22 Fev 2024 | 37,33 | 0,66 | 1,80% | 37,80 | 38,78 | 37,30 | 7.800.324 |
21 Fev 2024 | 36,67 | -1,32 | -3,47% | 36,95 | 37,255 | 35,91 | 7.331.574 |
20 Fev 2024 | 37,99 | -0,15 | -0,39% | 37,26 | 38,025 | 36,47 | 9.339.131 |
16 Fev 2024 | 38,14 | -3,42 | -8,23% | 40,81 | 40,84 | 38,12 | 10.439.853 |
15 Fev 2024 | 41,56 | 0,57 | 1,39% | 41,43 | 42,20 | 40,95 | 6.611.514 |
14 Fev 2024 | 40,99 | 1,24 | 3,12% | 40,86 | 41,60 | 40,14 | 8.254.209 |
13 Fev 2024 | 39,75 | -5,25 | -11,67% | 41,59 | 42,08 | 39,20 | 17.900.003 |
12 Fev 2024 | 45,00 | 1,14 | 2,60% | 43,78 | 47,4397 | 43,36 | 14.626.585 |