papéis
login
mais

Cotação atual, histórico e gráfico do papel: AFHI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
20/10/20210,15%0,1494,1294,0993,5194,60580K1.241
19/10/2021-0,23%-0,2293,9894,0893,6094,301M2.471
18/10/2021-1,47%-1,4194,2094,4993,1195,601M1.895
15/10/20210,24%0,2395,6195,7495,0096,401M1.114
14/10/20210,65%0,6295,3894,7694,1595,75766K1.058
13/10/20210,37%0,3594,7694,5494,4194,80508K367
11/10/20211,41%1,3194,4193,2193,2194,48466K760
08/10/2021-0,02%-0,0293,1092,9892,6294,00852K2.328
07/10/20210,78%0,7293,1292,8692,3693,18642K913
06/10/2021-0,45%-0,4292,4092,8192,3193,03991K3.226
05/10/20210,08%0,0792,8292,4292,3192,85625K846
04/10/20210,82%0,7592,7592,3692,3692,75635K711
01/10/2021-0,31%-0,2992,0092,1592,0092,801M2.678
30/09/2021-0,41%-0,3892,2992,8892,0192,881M1.505
29/09/20210,60%0,5592,6792,2191,7092,68888K1.208
28/09/2021-0,21%-0,1992,1292,6292,1292,621M2.281
27/09/2021-0,02%-0,0292,3192,5592,1092,961M1.813
24/09/20210,29%0,2792,3392,6291,9392,78769K5.683
23/09/2021-0,51%-0,4792,0693,2492,0693,24811K1.798
22/09/2021-0,60%-0,5692,5393,0792,5393,58466K1.661
21/09/20210,58%0,5493,0993,4092,5593,53791K1.217
20/09/2021-0,16%-0,1592,5593,6692,5193,66637K2.945
17/09/2021-0,96%-0,9092,7093,6292,5393,77647K1.041
16/09/2021-1,47%-1,4093,6093,9892,7094,08534K1.375
15/09/20210,58%0,5595,0094,4094,0095,002M1.260
14/09/20210,48%0,4594,4594,6593,5094,65712K334
13/09/20211,40%1,3094,0093,0093,0094,59951K1.909
10/09/20210,43%0,4092,7092,8391,7093,07685K1.671
09/09/20210,27%0,2592,3092,1391,5093,03638K1.161
08/09/2021-1,97%-1,8592,0593,8892,0593,90334K1.564
06/09/20211,19%1,1093,9092,9492,2793,90304K293
03/09/20210,76%0,7092,8092,5091,9092,80458K639
02/09/2021-0,43%-0,4092,1092,7292,1092,82290K238
01/09/2021-0,86%-0,8092,5093,3092,5093,55306K567
31/08/20211,08%1,0093,3092,5691,1793,30395K228
30/08/2021-0,75%-0,7092,3093,2891,7493,28589K398
27/08/20210,31%0,2993,0092,7191,5893,49683K729
26/08/20210,61%0,5692,7192,1891,2992,92884K1.538
25/08/2021-1,71%-1,6092,1593,9891,9893,992M4.109
24/08/2021-0,64%-0,6093,7594,3492,1094,351M1.826
23/08/2021-0,58%-0,5594,3595,4890,9095,484M3.339
20/08/20211,40%1,3194,9092,5091,6394,90668K495
19/08/20210,53%0,4993,5994,4890,3094,991M585
18/08/2021-1,99%-1,8993,1094,9293,0297,99663K1.078
17/08/2021-0,01%-0,0194,9992,9792,9595,00494K1.249
16/08/2021-0,86%-0,8295,0094,8992,7296,00701K520
13/08/20210,02%0,0295,8295,8893,4095,901M2.766
12/08/20210,83%0,7995,8095,9793,6695,971M1.295
11/08/2021-0,38%-0,3695,0195,4992,5595,803M2.764
10/08/20211,46%1,3795,3793,8693,8595,681M1.088
09/08/2021-0,88%-0,8394,0094,4992,2695,451M464
06/08/20212,65%2,4594,8392,3792,1594,981M1.128
05/08/20210,41%0,3892,3892,6992,3893,50307K628
04/08/2021-1,06%-0,9992,0092,4790,0093,071M1.811
03/08/20210,53%0,4992,9993,5992,0893,59384K796
02/08/2021-1,15%-1,0892,5093,6092,5094,80872K857
30/07/20210,06%0,0693,5894,8892,0795,00899K1.669
29/07/2021-1,35%-1,2893,5294,9193,2295,48862K2.512
28/07/2021-1,01%-0,9794,8095,7993,0595,791M619
27/07/20210,82%0,7895,7794,9894,0095,90932K499
26/07/20210,55%0,5294,9995,6694,5295,90521K288
23/07/2021-1,03%-0,9894,4794,1194,0795,70396K173
22/07/2021-0,05%-0,0595,4594,5694,5095,92314K615
21/07/20211,66%1,5695,5093,9493,2895,95434K1.165
20/07/20210,74%0,6993,9493,4893,0894,50408K391
19/07/2021-0,25%-0,2393,2593,5093,0694,36716K2.933
16/07/20210,49%0,4693,4893,4991,0993,50993K1.035
15/07/20210,02%0,0293,0292,9892,2494,402M785
14/07/2021-1,05%-0,9993,0093,3392,0694,001M1.777
13/07/20211,95%1,8093,9992,1791,5193,99761K1.022
12/07/20210,75%0,6992,1990,9090,9092,42684K361
08/07/2021-0,55%-0,5191,5091,5191,0092,93624K291
07/07/20210,07%0,0692,0191,9590,5093,50563K320
06/07/2021-1,66%-1,5591,9593,4891,4093,50786K819
05/07/20210,90%0,8393,5093,2592,0493,50431K297
02/07/20210,16%0,1592,6792,5291,1693,43384K325
01/07/20212,46%2,2292,5290,1390,0993,441M1.395
30/06/20210,11%0,1090,3092,6990,1092,69503K398
29/06/2021-0,88%-0,8090,2091,0190,0092,88530K759
28/06/2021-2,15%-2,0091,0091,5188,8792,90952K336
25/06/2021-0,61%-0,5793,0093,5791,1794,40942K1.110
24/06/20210,17%0,1693,5793,7092,5594,40399K583
23/06/2021-0,90%-0,8593,4194,2092,6394,20368K244
22/06/2021-0,17%-0,1694,2694,3992,7094,39693K1.969
21/06/20211,04%0,9794,4292,6492,6494,42530K338
18/06/2021-0,37%-0,3593,4593,8092,6393,80418K222
17/06/2021-1,05%-1,0093,8094,7992,5094,80618K1.378
16/06/2021-1,04%-1,0094,8094,5093,0595,03547K1.084
15/06/2021-0,18%-0,1795,8095,9794,0095,97490K592
14/06/20210,49%0,4795,9796,9493,0097,99709K373
11/06/2021-0,73%-0,7095,5096,1994,0097,00781K672
10/06/2021-0,61%-0,5996,2096,7994,8096,79407K333
09/06/20210,46%0,4496,7996,9894,0097,001M1.640
08/06/2021-0,16%-0,1596,3597,0095,1597,00634K1.100
07/06/20213,77%3,5196,5094,5694,1096,741M419
04/06/20210,23%0,2192,9992,6891,0093,70255K74
02/06/20212,64%2,3992,7890,4090,4092,85206K56
01/06/2021-1,00%-0,9190,3991,7989,5591,79593K207
31/05/2021-0,44%-0,4091,3092,4988,0092,49693K244
28/05/20210,16%0,1591,7093,5091,0093,98462K433
27/05/2021-1,44%-1,3491,5592,6291,1595,00532K227
26/05/2021-0,25%-0,2392,8993,1290,7093,12943K965
25/05/20210,94%0,8793,1292,2191,5093,77419K242
24/05/20210,27%0,2592,2592,0091,0092,75347K654
21/05/2021-0,86%-0,8092,0093,9091,0094,491M893
20/05/20211,98%1,8092,8092,0192,0093,90203K49
19/05/2021-1,14%-1,0591,0092,0590,1793,01335K104
18/05/2021-1,00%-0,9392,0595,9590,1695,95518K387
17/05/20210,18%0,1792,9892,5191,1793,50422K682
14/05/20210,00%0,0092,8193,0192,8195,35425K150
13/05/20210,80%0,7492,8192,8092,5096,87237K84
12/05/20210,07%0,0692,0793,9992,0794,4055K35
11/05/2021-1,06%-0,9992,0192,7691,8795,95815K634
10/05/2021-2,11%-2,0093,0093,8693,0095,99295K151
07/05/20210,00%0,0095,0095,0294,0096,90602K239
06/05/2021-1,34%-1,2995,0095,8195,0096,85353K39
05/05/20211,36%1,2996,2997,3695,8097,7920K22
04/05/2021-0,07%-0,0795,0095,1195,0097,21372K610
03/05/2021-4,83%-4,8295,0798,0095,0798,99569K1.317
30/04/20211,93%1,8999,8997,0397,0199,90657K870
29/04/20214,26%4,0098,0095,9895,0098,00536K245
28/04/20210,28%0,2694,0093,7793,0095,99874K564
27/04/2021-1,12%-1,0693,7493,5293,3896,32612K229
26/04/20211,01%0,9594,8093,1793,1694,88383K211
23/04/20210,91%0,8593,8593,0792,1094,99177K99
22/04/2021-4,12%-4,0093,0094,0292,0296,97591K510
20/04/20211,46%1,4097,0095,6088,0097,35864K501
19/04/2021-2,17%-2,1295,6097,7295,0097,72357K435
16/04/20211,37%1,3297,7296,2195,5098,20491K1.195
15/04/2021-0,64%-0,6296,4096,3296,0499,00334K468
14/04/2021-1,00%-0,9897,0298,5096,2198,99302K124
13/04/20210,00%0,0098,0098,0198,0099,37234K90
12/04/2021-1,99%-1,9998,0099,0997,7099,98533K786
09/04/2021--99,9997,5597,10100,10603K1.191


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito