ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
05/12/20230,02%0,0295,9996,0095,7996,16394K618
04/12/20230,51%0,4995,9795,4895,4896,00853K2.361
01/12/20230,20%0,1995,4895,3194,5195,592M3.346
30/11/20230,47%0,4595,2994,9194,4495,611M1.160
29/11/20230,36%0,3494,8494,5194,1194,992M3.466
28/11/2023-0,79%-0,7594,5095,2594,3295,253M5.212
27/11/2023-0,26%-0,2595,2595,6095,0895,86764K1.872
24/11/20230,23%0,2295,5095,2895,0195,78752K1.258
23/11/2023-0,72%-0,6995,2895,9095,1695,93655K1.810
22/11/20230,03%0,0395,9795,9495,0096,091M1.877
21/11/20230,38%0,3695,9495,5895,3196,08622K987
20/11/20230,08%0,0895,5895,6894,5097,092M2.241
17/11/2023-1,20%-1,1695,5095,5095,5096,001M904
16/11/20230,17%0,1696,6696,6696,5096,961M1.633
14/11/20230,48%0,4696,5096,0496,0196,50904K1.653
13/11/20230,31%0,3096,0495,7495,6196,441M2.916
10/11/20230,18%0,1795,7495,5795,0095,801M1.179
09/11/20230,13%0,1295,5795,4595,3095,881M1.490
08/11/20230,25%0,2495,4595,2195,2095,691M2.781
07/11/2023-0,06%-0,0695,2195,2795,0095,48889K1.035
06/11/2023-0,02%-0,0295,2795,4094,5095,702M2.020
03/11/20230,22%0,2195,2995,0894,6195,591M1.016
01/11/2023-0,58%-0,5595,0895,4394,0495,744M4.540
31/10/2023-0,25%-0,2495,6395,3795,3796,141M1.109
30/10/2023-1,05%-1,0295,8796,4095,0896,404M6.239
27/10/20230,12%0,1296,8996,5296,5097,37705K1.785
26/10/2023-0,22%-0,2196,7796,9896,5097,08609K2.378
25/10/2023-0,14%-0,1496,9897,1296,5397,19652K1.678
24/10/20230,07%0,0797,1296,8196,8197,20430K740
23/10/2023-0,07%-0,0797,0597,1396,8597,20720K1.567
20/10/2023-0,08%-0,0897,1297,2096,8597,29664K1.936
19/10/20230,14%0,1497,2097,0096,7797,28498K1.904
18/10/20230,14%0,1497,0696,9396,7597,19687K1.426
17/10/2023-1,55%-1,5396,9297,2396,6897,301M1.094
16/10/20230,26%0,2698,4598,2098,0098,45956K1.440
13/10/20230,05%0,0598,1998,1497,7598,73957K2.337
11/10/2023-0,11%-0,1198,1498,1297,7298,14976K1.571
10/10/20230,67%0,6598,2597,2497,2398,25906K2.463
09/10/20230,72%0,7097,6096,9996,3397,90886K2.566
06/10/20230,74%0,7196,9096,5296,1897,01789K1.051
05/10/20230,15%0,1496,1996,0495,7196,55935K1.326
04/10/20230,07%0,0796,0595,9895,6796,31672K707
03/10/20230,24%0,2395,9896,2195,5596,31783K1.302
02/10/2023-0,45%-0,4395,7596,4095,1196,753M3.806
29/09/2023-0,02%-0,0296,1896,2095,6796,74913K3.759
28/09/2023-0,33%-0,3296,2096,5295,3196,902M5.396
27/09/2023-0,39%-0,3896,5296,6096,3096,90917K826
26/09/2023-0,10%-0,1096,9097,0096,2397,40803K2.079
25/09/2023-0,64%-0,6297,0097,4996,8997,94935K1.584
22/09/20230,58%0,5697,6296,7396,7397,991M3.694
21/09/2023-0,12%-0,1297,0696,9496,6297,30659K1.099
20/09/2023-0,08%-0,0897,1897,2096,5397,28955K2.386
19/09/20230,06%0,0697,2697,2097,0697,30500K675
18/09/2023-1,05%-1,0397,2097,1897,0097,66858K935
15/09/20230,38%0,3798,2397,9597,4698,982M3.763
14/09/20230,46%0,4597,8697,4097,0097,871M1.912
13/09/2023-0,09%-0,0997,4197,7496,7697,791M1.112
12/09/20230,05%0,0597,5097,5996,7197,91995K1.649
11/09/20230,21%0,2097,4597,0697,0697,59960K3.958
08/09/2023-0,22%-0,2197,2597,4696,9097,772M6.678
06/09/20230,13%0,1397,4697,3096,8797,88579K1.136
05/09/20230,06%0,0697,3397,2797,0097,34413K1.197
04/09/20230,28%0,2797,2797,0096,7597,44521K1.133
01/09/2023-0,31%-0,3097,0096,8296,1299,082M6.402
31/08/20230,52%0,5097,3096,6796,6797,49423K1.042
30/08/2023-0,15%-0,1596,8096,9596,6397,201M2.332
29/08/2023-0,05%-0,0596,9596,8196,6297,12756K734
28/08/20230,09%0,0997,0096,9096,5397,19653K819
25/08/20230,01%0,0196,9196,8596,5497,62781K887
24/08/20230,31%0,3096,9096,9896,6396,98484K791
23/08/20230,12%0,1296,6096,4896,2296,92536K1.423
22/08/2023-0,14%-0,1496,4896,5196,2296,95893K2.428
21/08/2023-0,19%-0,1896,6296,8096,1797,19825K1.570
18/08/20230,28%0,2796,8096,5096,3296,80889K3.294
17/08/2023-0,28%-0,2796,5396,5396,3696,941M3.754
16/08/20230,37%0,3696,8096,4496,4496,941M2.787
15/08/2023-1,46%-1,4396,4496,8096,2696,811M3.268
14/08/20230,07%0,0797,8797,9897,2698,191M2.289
11/08/2023-0,20%-0,2097,8097,9097,3097,99969K1.304
10/08/2023-0,20%-0,2098,0098,3297,0298,32909K1.109
09/08/20230,97%0,9498,2097,2697,2698,33789K1.638
08/08/2023-0,16%-0,1697,2697,4397,0097,78832K1.389
07/08/20230,66%0,6497,4296,7796,7097,731M2.401
04/08/20230,05%0,0596,7896,3296,2196,804M2.917
03/08/20230,55%0,5396,7396,2496,2097,454M3.807
02/08/2023-0,39%-0,3896,2096,9396,1497,003M2.075
01/08/20230,45%0,4396,5896,1695,8796,807M3.648
31/07/2023-0,47%-0,4596,1596,5096,1596,509M3.459
28/07/2023-0,59%-0,5796,6097,1796,6097,202M3.712
27/07/2023-0,34%-0,3397,1797,5596,9597,60678K1.562
26/07/20230,06%0,0697,5097,5996,8598,00757K2.138
25/07/20230,45%0,4497,4497,5097,0097,62621K1.067
24/07/2023-0,95%-0,9397,0097,8996,9997,89729K1.426
21/07/2023-0,08%-0,0897,9398,0096,5098,011M1.229
20/07/20230,00%0,0098,0198,0197,6798,01579K923
19/07/2023-0,04%-0,0498,0197,6097,6098,102M1.446
18/07/2023-0,15%-0,1598,0598,2097,5698,20683K2.046
17/07/2023-0,56%-0,5598,2098,5697,8098,89771K1.176
14/07/20230,00%0,0098,7598,7798,7599,35935K1.091
13/07/2023-0,61%-0,6198,7599,3598,3099,35710K969
12/07/20230,29%0,2999,3699,0498,2399,49755K1.812
11/07/20230,64%0,6399,0798,4397,7799,10638K2.290
10/07/20230,56%0,5598,4498,4897,7098,98670K798
07/07/20230,35%0,3497,8997,9597,4198,992M2.505
06/07/20230,30%0,2997,5597,2697,0297,91523K1.485
05/07/2023-0,11%-0,1197,2697,3796,7697,86775K1.527
04/07/2023-0,10%-0,1097,3797,0396,8397,47880K1.230
03/07/20230,48%0,4797,4797,0096,7997,49635K1.340
30/06/20230,43%0,4297,0096,5996,2497,502M1.379
29/06/2023-0,43%-0,4296,5896,9096,0297,20364K1.550
28/06/2023-0,13%-0,1397,0097,4496,2297,44389K1.031
27/06/20230,66%0,6497,1396,8196,4997,48626K1.280
26/06/2023-0,33%-0,3296,4996,9796,2097,56624K952
23/06/2023-0,99%-0,9796,8197,6996,5097,76729K822
22/06/20231,45%1,4097,7896,3996,0097,90644K1.475
21/06/2023-0,46%-0,4596,3896,8195,3497,37568K1.271
20/06/20230,36%0,3596,8396,4896,2997,95767K1.438
19/06/20230,01%0,0196,4896,4796,0596,63352K1.045
16/06/2023-1,53%-1,5096,4795,6995,2196,60779K1.710
15/06/20231,22%1,1897,9796,9796,1397,99727K2.487
14/06/20230,56%0,5496,7996,3596,0396,89885K1.587
13/06/2023-0,21%-0,2096,2596,0095,6196,40502K1.445
12/06/20230,68%0,6596,4595,8595,5596,45343K865
09/06/2023-0,10%-0,1095,8095,9095,0295,96852K2.489
07/06/2023-0,03%-0,0395,9095,9294,0096,003M2.316
06/06/20230,26%0,2595,9395,6895,4596,00477K959
05/06/20230,08%0,0895,6895,5595,0695,76413K600
02/06/20230,16%0,1595,6095,4595,3095,60311K621
01/06/20230,56%0,5395,4594,9994,2595,60738K1.568
31/05/20230,87%0,8294,9294,1094,1094,993M1.652
30/05/2023-0,10%-0,0994,1094,1893,9594,39641K1.129
29/05/20230,03%0,0394,1994,1694,0094,37557K632
26/05/2023-0,25%-0,2494,1694,3994,0194,70540K678
25/05/2023--94,4094,3994,1394,40409K892


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar