Cotação atual, histórico e gráfico do papel: AFCR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AFCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/11/2021	0,34%	0,35	103,15	103,73	102,70	103,73	99K	112
11/11/2021	-0,39%	-0,40	102,80	103,20	102,58	103,45	295K	400
10/11/2021	-0,57%	-0,59	103,20	103,79	102,77	103,79	162K	91
09/11/2021	1,11%	1,14	103,79	102,68	102,68	103,87	3M	620
08/11/2021	-0,24%	-0,25	102,65	102,90	102,65	103,82	107K	104
05/11/2021	-0,65%	-0,67	102,90	103,57	102,90	103,90	587K	303
04/11/2021	0,26%	0,27	103,57	103,60	103,00	103,90	328K	164
03/11/2021	-1,08%	-1,13	103,30	104,43	102,51	104,43	239K	165
01/11/2021	0,22%	0,23	104,43	104,10	104,10	104,64	109K	103
29/10/2021	-0,85%	-0,89	104,20	105,02	104,04	105,95	657K	653
28/10/2021	-0,27%	-0,28	105,09	105,67	104,00	105,67	104K	119

27/10/2021	-0,21%	-0,22	105,37	105,59	104,44	105,70	125K	171
26/10/2021	0,42%	0,44	105,59	105,89	104,66	105,89	298K	135
25/10/2021	0,21%	0,22	105,15	104,93	104,80	106,00	495K	281
22/10/2021	-0,67%	-0,71	104,93	105,96	104,50	106,00	622K	285
21/10/2021	0,04%	0,04	105,64	105,57	105,57	106,00	157K	100
20/10/2021	0,57%	0,60	105,60	105,62	104,90	105,87	380K	98
19/10/2021	-0,24%	-0,25	105,00	105,94	104,90	105,94	271K	185
18/10/2021	-0,10%	-0,11	105,25	105,40	104,90	106,00	997K	412
15/10/2021	-0,56%	-0,59	105,36	105,95	105,23	106,00	651K	501
14/10/2021	1,04%	1,09	105,95	105,00	104,70	105,95	2M	956
13/10/2021	-0,09%	-0,09	104,86	105,00	104,86	105,20	332K	114
11/10/2021	-0,04%	-0,04	104,95	105,00	104,85	105,15	198K	80
08/10/2021	0,00%	0,00	104,99	105,18	104,35	105,19	141K	152
07/10/2021	0,28%	0,29	104,99	104,94	104,07	105,20	43K	64
06/10/2021	1,82%	1,87	104,70	103,62	103,55	105,00	300K	203
05/10/2021	-0,87%	-0,90	102,83	103,73	102,11	104,00	319K	799
04/10/2021	0,01%	0,01	103,73	104,23	103,01	104,23	49K	83
01/10/2021	-0,65%	-0,68	103,72	103,22	102,90	104,80	670K	179
30/09/2021	-0,33%	-0,35	104,40	104,75	104,10	105,01	2M	800
29/09/2021	0,00%	0,00	104,75	104,98	104,66	105,01	2M	896
28/09/2021	-0,05%	-0,05	104,75	104,79	103,99	105,32	388K	253
27/09/2021	-0,26%	-0,27	104,80	105,59	104,65	105,60	211K	144
24/09/2021	-0,55%	-0,58	105,07	106,09	104,53	106,09	278K	113
23/09/2021	-0,41%	-0,44	105,65	106,09	105,60	106,23	172K	125
22/09/2021	0,47%	0,50	106,09	105,59	105,26	106,09	256K	528
21/09/2021	-0,10%	-0,11	105,59	105,00	105,00	105,96	92K	86
20/09/2021	0,19%	0,20	105,70	105,51	104,00	105,80	496K	1.181
17/09/2021	-0,04%	-0,04	105,50	106,20	105,50	106,24	108K	101
16/09/2021	-0,61%	-0,65	105,54	106,25	105,25	106,25	299K	172
15/09/2021	-0,04%	-0,04	106,19	106,00	105,68	106,25	84K	87
14/09/2021	0,31%	0,33	106,23	105,90	105,75	106,25	94K	120
13/09/2021	0,24%	0,25	105,90	106,00	105,65	106,00	139K	109
10/09/2021	0,09%	0,10	105,65	105,55	105,28	106,00	145K	81
09/09/2021	-0,04%	-0,04	105,55	105,59	105,01	106,08	88K	116
08/09/2021	0,28%	0,29	105,59	105,00	104,99	106,00	70K	72
06/09/2021	-0,51%	-0,54	105,30	106,00	105,30	106,00	67K	93
03/09/2021	0,09%	0,09	105,84	106,00	105,29	106,00	120K	93
02/09/2021	-0,23%	-0,24	105,75	106,00	105,70	106,00	868K	796
01/09/2021	-0,11%	-0,12	105,99	106,03	105,30	106,18	233K	158
31/08/2021	0,06%	0,06	106,11	106,23	105,97	106,25	200K	190
30/08/2021	-0,42%	-0,45	106,05	107,48	106,05	107,48	366K	311
27/08/2021	-0,18%	-0,19	106,50	106,22	106,20	107,97	206K	142
26/08/2021	-0,27%	-0,29	106,69	106,99	106,16	107,00	91K	373
25/08/2021	0,04%	0,04	106,98	106,95	106,12	107,00	111K	86
24/08/2021	-0,05%	-0,05	106,94	106,97	106,75	106,97	192K	56
23/08/2021	1,17%	1,24	106,99	105,75	105,74	107,00	165K	216
20/08/2021	0,00%	0,00	105,75	105,75	105,74	106,44	109K	126
19/08/2021	0,21%	0,22	105,75	105,90	105,50	106,00	119K	85
18/08/2021	-0,14%	-0,15	105,53	105,78	104,61	105,93	66K	67
17/08/2021	-0,76%	-0,81	105,68	106,49	102,34	106,49	156K	141
16/08/2021	-0,24%	-0,26	106,49	106,75	102,08	106,98	185K	128
13/08/2021	0,71%	0,75	106,75	105,90	105,90	106,75	67K	64
12/08/2021	-0,33%	-0,35	106,00	106,89	106,00	106,89	86K	100
11/08/2021	0,05%	0,05	106,35	106,50	106,30	106,90	220K	95
10/08/2021	-0,26%	-0,28	106,30	106,98	106,30	106,99	221K	146
09/08/2021	-0,17%	-0,18	106,58	106,76	106,21	107,00	310K	191
06/08/2021	-0,23%	-0,25	106,76	107,44	106,51	107,44	134K	142
05/08/2021	0,05%	0,05	107,01	106,97	106,96	108,01	301K	86
04/08/2021	0,06%	0,06	106,96	106,99	106,53	107,10	270K	121
03/08/2021	-0,47%	-0,50	106,90	107,40	106,70	107,73	102K	72
02/08/2021	-0,51%	-0,55	107,40	107,00	106,90	107,87	137K	106
30/07/2021	-0,05%	-0,05	107,95	107,90	107,70	108,45	518K	321
29/07/2021	0,19%	0,20	108,00	107,81	107,81	108,00	193K	92
28/07/2021	-1,10%	-1,20	107,80	108,01	107,11	109,15	389K	391
27/07/2021	-1,18%	-1,30	109,00	110,30	108,72	110,33	674K	634
26/07/2021	0,18%	0,20	110,30	110,10	108,91	110,40	1M	569
23/07/2021	0,41%	0,45	110,10	109,84	109,30	110,23	789K	148
22/07/2021	-0,08%	-0,09	109,65	109,83	109,28	109,84	82K	88
21/07/2021	0,04%	0,04	109,74	109,72	109,03	110,00	307K	177
20/07/2021	-1,14%	-1,27	109,70	110,95	109,03	110,95	474K	286
19/07/2021	0,20%	0,22	110,97	110,92	110,80	110,99	149K	130
16/07/2021	0,03%	0,03	110,75	110,72	110,43	110,98	211K	145
15/07/2021	-0,11%	-0,12	110,72	110,97	110,59	110,98	136K	109
14/07/2021	0,10%	0,11	110,84	110,73	110,21	110,98	57K	71
13/07/2021	0,25%	0,28	110,73	110,44	110,31	110,98	143K	111
12/07/2021	-0,23%	-0,25	110,45	110,46	110,26	110,46	227K	161
08/07/2021	1,11%	1,22	110,70	109,86	109,85	110,73	65K	64
07/07/2021	-0,73%	-0,81	109,48	110,40	108,87	110,49	161K	161
06/07/2021	0,14%	0,15	110,29	110,14	109,90	110,29	96K	85
05/07/2021	0,13%	0,14	110,14	109,99	109,91	110,29	42K	48
02/07/2021	0,00%	0,00	110,00	110,00	109,89	110,31	81K	47
01/07/2021	-0,88%	-0,98	110,00	110,87	109,01	110,88	155K	87
30/06/2021	2,53%	2,74	110,98	108,23	108,23	110,98	186K	199
29/06/2021	0,62%	0,67	108,24	107,50	107,01	108,87	82K	55
28/06/2021	-0,75%	-0,81	107,57	109,09	107,00	109,09	125K	62
25/06/2021	-1,13%	-1,24	108,38	109,99	106,56	110,15	380K	149
24/06/2021	0,02%	0,02	109,62	109,60	109,13	110,00	33K	23
23/06/2021	-0,48%	-0,53	109,60	109,09	109,05	109,98	142K	78
22/06/2021	-0,14%	-0,15	110,13	110,41	109,27	110,41	476K	101
21/06/2021	0,19%	0,21	110,28	110,82	109,12	110,82	150K	135
18/06/2021	-1,24%	-1,38	110,07	111,48	108,95	111,50	297K	281
17/06/2021	1,50%	1,65	111,45	109,80	109,80	111,50	131K	80
16/06/2021	0,25%	0,27	109,80	110,20	109,50	110,99	178K	149
15/06/2021	-1,73%	-1,93	109,53	111,46	109,50	111,46	156K	189
14/06/2021	0,41%	0,46	111,46	111,00	110,63	111,90	157K	87
11/06/2021	0,38%	0,42	111,00	110,61	110,61	111,00	30K	33
10/06/2021	-0,31%	-0,34	110,58	111,00	110,50	111,00	384K	159
09/06/2021	1,11%	1,22	110,92	110,00	110,00	111,00	124K	51
08/06/2021	-0,48%	-0,53	109,70	111,00	109,00	111,00	276K	171
07/06/2021	1,13%	1,23	110,23	109,10	109,10	110,99	224K	453
04/06/2021	-1,18%	-1,30	109,00	110,99	108,70	112,00	614K	161
02/06/2021	-1,30%	-1,45	110,30	111,75	110,00	112,00	171K	203
01/06/2021	-0,22%	-0,25	111,75	111,97	110,55	112,00	124K	58
31/05/2021	0,44%	0,49	112,00	111,99	108,52	112,00	1M	475
28/05/2021	-0,26%	-0,29	111,51	112,98	111,30	112,98	1M	608
27/05/2021	0,18%	0,20	111,80	112,79	111,72	112,80	93K	74
26/05/2021	0,09%	0,10	111,60	111,51	111,11	112,98	165K	89
25/05/2021	0,00%	0,00	111,50	111,96	110,00	112,48	20K	33
24/05/2021	0,16%	0,18	111,50	112,97	109,20	112,97	75K	36
21/05/2021	-0,61%	-0,68	111,32	112,50	108,30	112,50	824K	977
20/05/2021	0,61%	0,68	112,00	112,50	112,00	113,04	134K	68
19/05/2021	-1,01%	-1,14	111,32	113,43	111,32	113,43	327K	329
18/05/2021	-0,47%	-0,53	112,46	114,17	112,46	114,17	216K	71
17/05/2021	-0,48%	-0,55	112,99	114,15	112,98	114,15	93K	43
14/05/2021	-0,39%	-0,45	113,54	114,10	113,54	114,19	70K	41
13/05/2021	1,22%	1,37	113,99	114,07	113,83	114,18	154K	70
12/05/2021	-0,34%	-0,38	112,62	113,00	112,61	114,07	254K	141
11/05/2021	-0,44%	-0,50	113,00	113,50	113,00	114,23	516K	184
10/05/2021	0,01%	0,01	113,50	114,27	113,02	114,27	12K	37
07/05/2021	0,55%	0,62	113,49	114,79	111,99	114,79	539K	347
06/05/2021	-0,03%	-0,03	112,87	114,25	112,30	114,40	123K	73
05/05/2021	0,13%	0,15	112,90	112,77	112,75	114,86	234K	156
04/05/2021	-	-	112,75	112,53	112,50	115,91	264K	152

Date,Open,High,Low,Close,Volume
12-Nov-21,103.73,103.73,102.70,103.15,98671
11-Nov-21,103.20,103.45,102.58,102.80,294573
10-Nov-21,103.79,103.79,102.77,103.20,162060
09-Nov-21,102.68,103.87,102.68,103.79,3371114
08-Nov-21,102.90,103.82,102.65,102.65,107073
05-Nov-21,103.57,103.90,102.90,102.90,586784
04-Nov-21,103.60,103.90,103.00,103.57,327552
03-Nov-21,104.43,104.43,102.51,103.30,239206
01-Nov-21,104.10,104.64,104.10,104.43,108900
29-Oct-21,105.02,105.95,104.04,104.20,656574
28-Oct-21,105.67,105.67,104.00,105.09,103703
27-Oct-21,105.59,105.70,104.44,105.37,124971
26-Oct-21,105.89,105.89,104.66,105.59,297752
25-Oct-21,104.93,106.00,104.80,105.15,494621
22-Oct-21,105.96,106.00,104.50,104.93,621760
21-Oct-21,105.57,106.00,105.57,105.64,156697
20-Oct-21,105.62,105.87,104.90,105.60,379700
19-Oct-21,105.94,105.94,104.90,105.00,271437
18-Oct-21,105.40,106.00,104.90,105.25,997450
15-Oct-21,105.95,106.00,105.23,105.36,651460
14-Oct-21,105.00,105.95,104.70,105.95,1795868
13-Oct-21,105.00,105.20,104.86,104.86,331782
11-Oct-21,105.00,105.15,104.85,104.95,197951
08-Oct-21,105.18,105.19,104.35,104.99,141207
07-Oct-21,104.94,105.20,104.07,104.99,43008
06-Oct-21,103.62,105.00,103.55,104.70,299885
05-Oct-21,103.73,104.00,102.11,102.83,318901
04-Oct-21,104.23,104.23,103.01,103.73,49491
01-Oct-21,103.22,104.80,102.90,103.72,669740
30-Sep-21,104.75,105.01,104.10,104.40,1620086
29-Sep-21,104.98,105.01,104.66,104.75,1908774
28-Sep-21,104.79,105.32,103.99,104.75,387722
27-Sep-21,105.59,105.60,104.65,104.80,210554
24-Sep-21,106.09,106.09,104.53,105.07,278284
23-Sep-21,106.09,106.23,105.60,105.65,172253
22-Sep-21,105.59,106.09,105.26,106.09,255654
21-Sep-21,105.00,105.96,105.00,105.59,91955
20-Sep-21,105.51,105.80,104.00,105.70,496012
17-Sep-21,106.20,106.24,105.50,105.50,108472
16-Sep-21,106.25,106.25,105.25,105.54,299001
15-Sep-21,106.00,106.25,105.68,106.19,84072
14-Sep-21,105.90,106.25,105.75,106.23,93783
13-Sep-21,106.00,106.00,105.65,105.90,139009
10-Sep-21,105.55,106.00,105.28,105.65,144594
09-Sep-21,105.59,106.08,105.01,105.55,88378
08-Sep-21,105.00,106.00,104.99,105.59,70464
06-Sep-21,106.00,106.00,105.30,105.30,66842
03-Sep-21,106.00,106.00,105.29,105.84,120186
02-Sep-21,106.00,106.00,105.70,105.75,867736
01-Sep-21,106.03,106.18,105.30,105.99,232575
31-Aug-21,106.23,106.25,105.97,106.11,199690
30-Aug-21,107.48,107.48,106.05,106.05,365554
27-Aug-21,106.22,107.97,106.20,106.50,205531
26-Aug-21,106.99,107.00,106.16,106.69,91192
25-Aug-21,106.95,107.00,106.12,106.98,111081
24-Aug-21,106.97,106.97,106.75,106.94,192237
23-Aug-21,105.75,107.00,105.74,106.99,165448
20-Aug-21,105.75,106.44,105.74,105.75,108954
19-Aug-21,105.90,106.00,105.50,105.75,118504
18-Aug-21,105.78,105.93,104.61,105.53,66267
17-Aug-21,106.49,106.49,102.34,105.68,155785
16-Aug-21,106.75,106.98,102.08,106.49,185206
13-Aug-21,105.90,106.75,105.90,106.75,67468
12-Aug-21,106.89,106.89,106.00,106.00,85861
11-Aug-21,106.50,106.90,106.30,106.35,220100
10-Aug-21,106.98,106.99,106.30,106.30,220678
09-Aug-21,106.76,107.00,106.21,106.58,310445
06-Aug-21,107.44,107.44,106.51,106.76,133891
05-Aug-21,106.97,108.01,106.96,107.01,301343
04-Aug-21,106.99,107.10,106.53,106.96,269532
03-Aug-21,107.40,107.73,106.70,106.90,101605
02-Aug-21,107.00,107.87,106.90,107.40,136595
30-Jul-21,107.90,108.45,107.70,107.95,518094
29-Jul-21,107.81,108.00,107.81,108.00,193427
28-Jul-21,108.01,109.15,107.11,107.80,388871
27-Jul-21,110.30,110.33,108.72,109.00,673839
26-Jul-21,110.10,110.40,108.91,110.30,1103886
23-Jul-21,109.84,110.23,109.30,110.10,789185
22-Jul-21,109.83,109.84,109.28,109.65,81607
21-Jul-21,109.72,110.00,109.03,109.74,306515
20-Jul-21,110.95,110.95,109.03,109.70,473844
19-Jul-21,110.92,110.99,110.80,110.97,148760
16-Jul-21,110.72,110.98,110.43,110.75,210670
15-Jul-21,110.97,110.98,110.59,110.72,135913
14-Jul-21,110.73,110.98,110.21,110.84,57031
13-Jul-21,110.44,110.98,110.31,110.73,142814
12-Jul-21,110.46,110.46,110.26,110.45,227397
08-Jul-21,109.86,110.73,109.85,110.70,64653
07-Jul-21,110.40,110.49,108.87,109.48,160713
06-Jul-21,110.14,110.29,109.90,110.29,95704
05-Jul-21,109.99,110.29,109.91,110.14,41864
02-Jul-21,110.00,110.31,109.89,110.00,80963
01-Jul-21,110.87,110.88,109.01,110.00,155260
30-Jun-21,108.23,110.98,108.23,110.98,185625
29-Jun-21,107.50,108.87,107.01,108.24,82228
28-Jun-21,109.09,109.09,107.00,107.57,124554
25-Jun-21,109.99,110.15,106.56,108.38,380035
24-Jun-21,109.60,110.00,109.13,109.62,32716
23-Jun-21,109.09,109.98,109.05,109.60,142142
22-Jun-21,110.41,110.41,109.27,110.13,475875
21-Jun-21,110.82,110.82,109.12,110.28,149558
18-Jun-21,111.48,111.50,108.95,110.07,297442
17-Jun-21,109.80,111.50,109.80,111.45,131392
16-Jun-21,110.20,110.99,109.50,109.80,178377
15-Jun-21,111.46,111.46,109.50,109.53,156429
14-Jun-21,111.00,111.90,110.63,111.46,156637
11-Jun-21,110.61,111.00,110.61,111.00,30292
10-Jun-21,111.00,111.00,110.50,110.58,383995
09-Jun-21,110.00,111.00,110.00,110.92,123753
08-Jun-21,111.00,111.00,109.00,109.70,275849
07-Jun-21,109.10,110.99,109.10,110.23,224388
04-Jun-21,110.99,112.00,108.70,109.00,613744
02-Jun-21,111.75,112.00,110.00,110.30,171112
01-Jun-21,111.97,112.00,110.55,111.75,124180
31-May-21,111.99,112.00,108.52,112.00,1389972
28-May-21,112.98,112.98,111.30,111.51,1303955
27-May-21,112.79,112.80,111.72,111.80,92718
26-May-21,111.51,112.98,111.11,111.60,165114
25-May-21,111.96,112.48,110.00,111.50,20445
24-May-21,112.97,112.97,109.20,111.50,75258
21-May-21,112.50,112.50,108.30,111.32,823829
20-May-21,112.50,113.04,112.00,112.00,134420
19-May-21,113.43,113.43,111.32,111.32,326660
18-May-21,114.17,114.17,112.46,112.46,215504
17-May-21,114.15,114.15,112.98,112.99,93281
14-May-21,114.10,114.19,113.54,113.54,70391
13-May-21,114.07,114.18,113.83,113.99,154261
12-May-21,113.00,114.07,112.61,112.62,253600
11-May-21,113.50,114.23,113.00,113.00,516355
10-May-21,114.27,114.27,113.02,113.50,12277
07-May-21,114.79,114.79,111.99,113.49,539390
06-May-21,114.25,114.40,112.30,112.87,122634
05-May-21,112.77,114.86,112.75,112.90,233528
04-May-21,112.53,115.91,112.50,112.75,264269

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AFCR11