Cotação atual, histórico e gráfico do papel: AFHI11

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 AFHI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,65%	-0,60	92,40	92,93	92,05	92,95	656K	1.684
25/08/2025	2,00%	1,82	93,00	91,18	91,18	93,50	2M	1.414
22/08/2025	-0,02%	-0,02	91,18	91,26	91,03	91,33	468K	878
21/08/2025	0,00%	0,00	91,20	91,20	91,06	91,30	472K	1.062
20/08/2025	0,05%	0,05	91,20	91,09	91,01	91,26	652K	1.745
19/08/2025	0,00%	0,00	91,15	91,32	91,00	91,33	567K	1.784
18/08/2025	0,08%	0,07	91,15	91,11	91,10	91,32	617K	2.626

15/08/2025	-1,04%	-0,96	91,08	91,21	91,05	91,22	576K	1.610
14/08/2025	0,15%	0,14	92,04	91,90	91,84	92,09	419K	646
13/08/2025	0,35%	0,32	91,90	91,53	91,51	91,98	748K	2.972
12/08/2025	0,09%	0,08	91,58	91,47	91,04	91,58	528K	2.825
11/08/2025	-0,51%	-0,47	91,50	91,97	90,78	91,97	2M	5.997
08/08/2025	0,32%	0,29	91,97	91,61	91,60	92,05	537K	588
07/08/2025	-0,77%	-0,71	91,68	92,30	91,61	92,30	700K	3.456
06/08/2025	0,92%	0,84	92,39	91,71	91,59	92,50	765K	886
05/08/2025	0,08%	0,07	91,55	91,48	91,20	92,00	976K	2.469
04/08/2025	-0,57%	-0,52	91,48	92,50	91,19	92,50	858K	2.820
01/08/2025	0,43%	0,39	92,00	91,61	90,92	92,82	2M	5.607
31/07/2025	0,14%	0,13	91,61	91,53	90,76	91,93	1M	1.575
30/07/2025	-0,05%	-0,05	91,48	91,53	91,30	91,64	373K	619
29/07/2025	-0,16%	-0,15	91,53	91,39	91,35	91,68	604K	1.195
28/07/2025	0,12%	0,11	91,68	91,61	91,51	91,94	360K	713
25/07/2025	0,13%	0,12	91,57	91,65	91,39	92,09	456K	647
24/07/2025	-0,05%	-0,05	91,45	91,63	91,45	91,65	373K	532
23/07/2025	-0,27%	-0,25	91,50	91,75	91,50	91,92	432K	1.481
22/07/2025	-0,11%	-0,10	91,75	91,91	91,74	91,92	442K	974
21/07/2025	0,21%	0,19	91,85	91,90	91,71	92,15	891K	1.753
18/07/2025	0,08%	0,07	91,66	91,59	91,43	91,89	780K	1.690
17/07/2025	-0,01%	-0,01	91,59	91,60	91,38	91,76	635K	1.331
16/07/2025	-0,24%	-0,22	91,60	91,91	91,59	91,91	460K	641
15/07/2025	-0,96%	-0,89	91,82	91,62	91,50	91,96	802K	1.646
14/07/2025	0,73%	0,67	92,71	92,40	92,39	92,90	1M	1.650
11/07/2025	0,11%	0,10	92,04	92,31	91,96	92,42	1M	1.941
10/07/2025	-0,50%	-0,46	91,94	92,40	91,89	92,40	925K	2.141
09/07/2025	-0,04%	-0,04	92,40	92,45	92,25	92,61	548K	885
08/07/2025	0,02%	0,02	92,44	92,78	92,09	92,78	740K	1.037
07/07/2025	-0,15%	-0,14	92,42	92,53	92,15	92,53	780K	2.354
04/07/2025	0,44%	0,41	92,56	92,17	91,82	92,63	2M	3.835
03/07/2025	0,17%	0,16	92,15	91,80	91,80	92,30	615K	1.877
02/07/2025	-0,28%	-0,26	91,99	91,96	91,65	92,18	2M	9.291
01/07/2025	-0,91%	-0,85	92,25	92,50	91,58	92,90	3M	6.484
27/06/2025	1,12%	1,03	93,10	92,17	92,07	93,50	1M	3.092
26/06/2025	-0,07%	-0,06	92,07	92,14	91,70	92,24	469K	1.421
25/06/2025	0,52%	0,48	92,13	91,65	91,53	92,37	1M	969
24/06/2025	-0,27%	-0,25	91,65	91,84	91,34	91,89	606K	1.304
23/06/2025	0,02%	0,02	91,90	92,00	90,89	92,27	1M	2.040
20/06/2025	0,36%	0,33	91,88	91,93	91,20	91,95	937K	2.130
18/06/2025	-0,16%	-0,15	91,55	91,69	91,00	91,87	632K	889
17/06/2025	0,26%	0,24	91,70	91,79	90,70	91,79	727K	1.011
16/06/2025	-0,59%	-0,54	91,46	91,75	91,15	91,75	896K	1.040
13/06/2025	0,43%	0,39	92,00	92,00	91,51	92,69	1M	1.587
12/06/2025	-0,37%	-0,34	91,61	91,99	91,08	92,90	1M	1.388
11/06/2025	0,49%	0,45	91,95	91,78	91,50	92,00	517K	758
10/06/2025	-0,38%	-0,35	91,50	91,85	91,10	91,97	960K	2.219
09/06/2025	-0,27%	-0,25	91,85	92,44	91,37	92,48	1M	1.748
06/06/2025	-0,10%	-0,09	92,10	92,19	92,01	92,50	696K	1.212
05/06/2025	-0,23%	-0,21	92,19	92,08	91,71	92,39	2M	4.907
04/06/2025	-0,40%	-0,37	92,40	92,74	92,04	92,74	757K	1.398
03/06/2025	0,06%	0,06	92,77	92,88	91,70	93,38	2M	5.127
02/06/2025	-0,20%	-0,19	92,71	93,13	92,55	93,13	1M	2.195
30/05/2025	0,35%	0,32	92,90	92,64	92,55	93,13	615K	884
29/05/2025	-0,09%	-0,08	92,58	92,68	92,58	92,96	597K	897
28/05/2025	-0,23%	-0,21	92,66	92,87	92,65	92,98	620K	731
27/05/2025	0,24%	0,22	92,87	92,71	92,51	92,99	521K	1.886
26/05/2025	-0,15%	-0,14	92,65	92,75	92,40	92,93	650K	723
23/05/2025	0,21%	0,19	92,79	92,71	92,41	92,86	469K	1.355
22/05/2025	0,01%	0,01	92,60	92,80	92,46	92,90	521K	817
21/05/2025	0,00%	0,00	92,59	92,60	92,55	92,78	525K	573
20/05/2025	-0,16%	-0,15	92,59	92,80	92,58	92,80	382K	715
19/05/2025	0,21%	0,19	92,74	92,45	92,45	92,89	653K	732
16/05/2025	-0,95%	-0,89	92,55	92,44	92,15	92,88	758K	1.655
15/05/2025	0,34%	0,32	93,44	93,12	93,10	93,67	707K	767
14/05/2025	-0,28%	-0,26	93,12	93,25	92,90	93,51	724K	1.993
13/05/2025	0,31%	0,29	93,38	93,00	92,79	93,38	716K	1.056
12/05/2025	-0,44%	-0,41	93,09	93,50	92,86	93,58	830K	1.679
09/05/2025	0,11%	0,10	93,50	93,40	92,05	93,50	936K	1.520
08/05/2025	0,55%	0,51	93,40	92,92	92,92	93,43	379K	356
07/05/2025	0,12%	0,11	92,89	93,25	92,50	93,25	474K	1.055
06/05/2025	-0,54%	-0,50	92,78	93,00	92,57	93,27	798K	2.379
05/05/2025	-0,65%	-0,61	93,28	93,17	92,29	93,60	2M	3.868
02/05/2025	0,81%	0,75	93,89	93,14	93,14	94,14	1M	2.903
30/04/2025	0,15%	0,14	93,14	93,49	92,70	93,49	434K	970
29/04/2025	0,32%	0,30	93,00	92,72	92,60	93,49	631K	1.472
28/04/2025	0,13%	0,12	92,70	92,53	92,38	92,89	740K	3.572
25/04/2025	0,38%	0,35	92,58	92,37	91,95	92,79	627K	2.316
24/04/2025	0,29%	0,27	92,23	92,01	91,90	92,29	602K	817
23/04/2025	-0,04%	-0,04	91,96	92,10	91,79	92,94	772K	1.610
22/04/2025	0,34%	0,31	92,00	91,72	91,65	92,34	545K	993
17/04/2025	-0,01%	-0,01	91,69	91,72	91,09	91,90	523K	976
16/04/2025	0,17%	0,16	91,70	91,65	91,50	92,13	587K	1.585
15/04/2025	-1,29%	-1,20	91,54	91,48	91,27	92,22	817K	2.162
14/04/2025	1,10%	1,01	92,74	91,76	91,76	92,90	666K	1.860
11/04/2025	0,38%	0,35	91,73	91,42	91,11	92,50	746K	2.036
10/04/2025	-0,86%	-0,79	91,38	91,27	91,21	92,17	482K	1.369
09/04/2025	0,57%	0,52	92,17	91,40	91,00	92,26	686K	969
08/04/2025	-0,19%	-0,17	91,65	92,34	91,38	92,34	565K	1.128
07/04/2025	-0,20%	-0,18	91,82	91,80	91,12	92,45	725K	2.870
04/04/2025	-0,18%	-0,17	92,00	92,36	91,60	92,49	704K	1.332
03/04/2025	-0,37%	-0,34	92,17	93,10	91,56	93,29	1M	3.688
02/04/2025	-1,16%	-1,09	92,51	92,69	92,35	93,59	2M	2.445
01/04/2025	0,42%	0,39	93,60	93,16	92,98	93,60	832K	2.840
31/03/2025	0,01%	0,01	93,21	93,31	93,15	93,66	747K	1.143
28/03/2025	-0,47%	-0,44	93,20	93,60	93,20	93,81	778K	1.635
27/03/2025	0,58%	0,54	93,64	93,10	93,06	93,64	730K	3.387
26/03/2025	-0,42%	-0,39	93,10	93,50	92,90	93,50	515K	1.049
25/03/2025	0,10%	0,09	93,49	92,52	92,52	93,50	463K	810
24/03/2025	0,00%	0,00	93,40	93,40	92,95	93,40	641K	959
21/03/2025	0,02%	0,02	93,40	93,38	93,01	93,53	648K	1.408
20/03/2025	-0,18%	-0,17	93,38	93,35	92,90	93,55	447K	884
19/03/2025	-0,72%	-0,68	93,55	93,49	92,80	93,86	551K	864
18/03/2025	0,14%	0,13	94,23	94,56	93,66	94,57	795K	1.253
17/03/2025	-0,49%	-0,46	94,10	94,52	93,80	94,52	487K	863
14/03/2025	0,36%	0,34	94,56	94,50	94,00	94,94	1M	3.693
13/03/2025	0,10%	0,09	94,22	93,30	93,30	94,54	1M	1.230
12/03/2025	-0,01%	-0,01	94,13	94,00	93,25	94,49	808K	2.287
11/03/2025	0,32%	0,30	94,14	93,84	93,29	94,50	1.000K	1.917
10/03/2025	0,92%	0,86	93,84	92,23	92,20	94,00	1M	4.094
07/03/2025	1,87%	1,71	92,98	91,24	90,65	93,48	2M	4.482
06/03/2025	-1,03%	-0,95	91,27	92,21	90,35	92,35	2M	8.328
05/03/2025	0,92%	0,84	92,22	91,38	90,52	92,50	851K	1.286
28/02/2025	0,08%	0,07	91,38	91,44	90,50	91,45	1M	2.090
27/02/2025	0,96%	0,87	91,31	90,82	89,77	91,50	1M	1.566
26/02/2025	-0,28%	-0,25	90,44	90,88	89,16	91,12	938K	2.051
25/02/2025	1,44%	1,29	90,69	89,00	89,00	90,75	904K	1.685
24/02/2025	-0,64%	-0,58	89,40	89,98	88,90	89,98	1M	3.033
21/02/2025	1,79%	1,58	89,98	88,40	88,40	90,00	687K	2.178
20/02/2025	0,44%	0,39	88,40	88,05	88,02	88,45	529K	2.376
19/02/2025	-0,22%	-0,19	88,01	88,20	88,01	88,45	476K	1.167
18/02/2025	0,06%	0,05	88,20	88,15	88,01	88,42	487K	1.148
17/02/2025	-0,79%	-0,70	88,15	87,90	87,55	88,45	977K	1.602
14/02/2025	0,52%	0,46	88,85	88,39	88,29	88,93	902K	2.045
13/02/2025	0,66%	0,58	88,39	87,81	87,81	88,44	583K	820
12/02/2025	-0,90%	-0,80	87,81	89,00	87,60	89,13	657K	1.274
11/02/2025	-	-	88,61	87,60	87,55	88,61	411K	639

Date,Open,High,Low,Close,Volume
26-Aug-25,92.93,92.95,92.05,92.40,655889
25-Aug-25,91.18,93.50,91.18,93.00,1516417
22-Aug-25,91.26,91.33,91.03,91.18,467945
21-Aug-25,91.20,91.30,91.06,91.20,472270
20-Aug-25,91.09,91.26,91.01,91.20,651836
19-Aug-25,91.32,91.33,91.00,91.15,567494
18-Aug-25,91.11,91.32,91.10,91.15,617217
15-Aug-25,91.21,91.22,91.05,91.08,576457
14-Aug-25,91.90,92.09,91.84,92.04,418578
13-Aug-25,91.53,91.98,91.51,91.90,748053
12-Aug-25,91.47,91.58,91.04,91.58,528377
11-Aug-25,91.97,91.97,90.78,91.50,2163390
08-Aug-25,91.61,92.05,91.60,91.97,536983
07-Aug-25,92.30,92.30,91.61,91.68,699596
06-Aug-25,91.71,92.50,91.59,92.39,765002
05-Aug-25,91.48,92.00,91.20,91.55,975841
04-Aug-25,92.50,92.50,91.19,91.48,857936
01-Aug-25,91.61,92.82,90.92,92.00,1656226
31-Jul-25,91.53,91.93,90.76,91.61,1002901
30-Jul-25,91.53,91.64,91.30,91.48,373445
29-Jul-25,91.39,91.68,91.35,91.53,603694
28-Jul-25,91.61,91.94,91.51,91.68,359866
25-Jul-25,91.65,92.09,91.39,91.57,455935
24-Jul-25,91.63,91.65,91.45,91.45,372665
23-Jul-25,91.75,91.92,91.50,91.50,431992
22-Jul-25,91.91,91.92,91.74,91.75,441602
21-Jul-25,91.90,92.15,91.71,91.85,891401
18-Jul-25,91.59,91.89,91.43,91.66,780066
17-Jul-25,91.60,91.76,91.38,91.59,635331
16-Jul-25,91.91,91.91,91.59,91.60,460458
15-Jul-25,91.62,91.96,91.50,91.82,802069
14-Jul-25,92.40,92.90,92.39,92.71,1087320
11-Jul-25,92.31,92.42,91.96,92.04,1316947
10-Jul-25,92.40,92.40,91.89,91.94,924668
09-Jul-25,92.45,92.61,92.25,92.40,547899
08-Jul-25,92.78,92.78,92.09,92.44,739877
07-Jul-25,92.53,92.53,92.15,92.42,779502
04-Jul-25,92.17,92.63,91.82,92.56,1655039
03-Jul-25,91.80,92.30,91.80,92.15,614558
02-Jul-25,91.96,92.18,91.65,91.99,1631683
01-Jul-25,92.50,92.90,91.58,92.25,2788786
27-Jun-25,92.17,93.50,92.07,93.10,1073866
26-Jun-25,92.14,92.24,91.70,92.07,469377
25-Jun-25,91.65,92.37,91.53,92.13,1061851
24-Jun-25,91.84,91.89,91.34,91.65,605549
23-Jun-25,92.00,92.27,90.89,91.90,1282109
20-Jun-25,91.93,91.95,91.20,91.88,936888
18-Jun-25,91.69,91.87,91.00,91.55,632117
17-Jun-25,91.79,91.79,90.70,91.70,727213
16-Jun-25,91.75,91.75,91.15,91.46,895796
13-Jun-25,92.00,92.69,91.51,92.00,1451801
12-Jun-25,91.99,92.90,91.08,91.61,1366790
11-Jun-25,91.78,92.00,91.50,91.95,517321
10-Jun-25,91.85,91.97,91.10,91.50,960242
09-Jun-25,92.44,92.48,91.37,91.85,1276158
06-Jun-25,92.19,92.50,92.01,92.10,696361
05-Jun-25,92.08,92.39,91.71,92.19,2322502
04-Jun-25,92.74,92.74,92.04,92.40,757259
03-Jun-25,92.88,93.38,91.70,92.77,2339990
02-Jun-25,93.13,93.13,92.55,92.71,1252409
30-May-25,92.64,93.13,92.55,92.90,614781
29-May-25,92.68,92.96,92.58,92.58,596567
28-May-25,92.87,92.98,92.65,92.66,620052
27-May-25,92.71,92.99,92.51,92.87,521346
26-May-25,92.75,92.93,92.40,92.65,649906
23-May-25,92.71,92.86,92.41,92.79,468616
22-May-25,92.80,92.90,92.46,92.60,521323
21-May-25,92.60,92.78,92.55,92.59,525459
20-May-25,92.80,92.80,92.58,92.59,382191
19-May-25,92.45,92.89,92.45,92.74,653130
16-May-25,92.44,92.88,92.15,92.55,758031
15-May-25,93.12,93.67,93.10,93.44,707268
14-May-25,93.25,93.51,92.90,93.12,724409
13-May-25,93.00,93.38,92.79,93.38,716090
12-May-25,93.50,93.58,92.86,93.09,829823
09-May-25,93.40,93.50,92.05,93.50,936113
08-May-25,92.92,93.43,92.92,93.40,379376
07-May-25,93.25,93.25,92.50,92.89,473758
06-May-25,93.00,93.27,92.57,92.78,798059
05-May-25,93.17,93.60,92.29,93.28,1511377
02-May-25,93.14,94.14,93.14,93.89,1005522
30-Apr-25,93.49,93.49,92.70,93.14,434155
29-Apr-25,92.72,93.49,92.60,93.00,630641
28-Apr-25,92.53,92.89,92.38,92.70,739909
25-Apr-25,92.37,92.79,91.95,92.58,627485
24-Apr-25,92.01,92.29,91.90,92.23,601629
23-Apr-25,92.10,92.94,91.79,91.96,771675
22-Apr-25,91.72,92.34,91.65,92.00,545109
17-Apr-25,91.72,91.90,91.09,91.69,523366
16-Apr-25,91.65,92.13,91.50,91.70,586833
15-Apr-25,91.48,92.22,91.27,91.54,817263
14-Apr-25,91.76,92.90,91.76,92.74,665780
11-Apr-25,91.42,92.50,91.11,91.73,745857
10-Apr-25,91.27,92.17,91.21,91.38,481609
09-Apr-25,91.40,92.26,91.00,92.17,686037
08-Apr-25,92.34,92.34,91.38,91.65,565412
07-Apr-25,91.80,92.45,91.12,91.82,724763
04-Apr-25,92.36,92.49,91.60,92.00,704287
03-Apr-25,93.10,93.29,91.56,92.17,1390809
02-Apr-25,92.69,93.59,92.35,92.51,1874690
01-Apr-25,93.16,93.60,92.98,93.60,832272
31-Mar-25,93.31,93.66,93.15,93.21,747074
28-Mar-25,93.60,93.81,93.20,93.20,778336
27-Mar-25,93.10,93.64,93.06,93.64,730119
26-Mar-25,93.50,93.50,92.90,93.10,515287
25-Mar-25,92.52,93.50,92.52,93.49,462716
24-Mar-25,93.40,93.40,92.95,93.40,640892
21-Mar-25,93.38,93.53,93.01,93.40,647650
20-Mar-25,93.35,93.55,92.90,93.38,447233
19-Mar-25,93.49,93.86,92.80,93.55,551160
18-Mar-25,94.56,94.57,93.66,94.23,794681
17-Mar-25,94.52,94.52,93.80,94.10,486928
14-Mar-25,94.50,94.94,94.00,94.56,1137699
13-Mar-25,93.30,94.54,93.30,94.22,1058453
12-Mar-25,94.00,94.49,93.25,94.13,808015
11-Mar-25,93.84,94.50,93.29,94.14,999718
10-Mar-25,92.23,94.00,92.20,93.84,1089328
07-Mar-25,91.24,93.48,90.65,92.98,1542780
06-Mar-25,92.21,92.35,90.35,91.27,2397578
05-Mar-25,91.38,92.50,90.52,92.22,850940
28-Feb-25,91.44,91.45,90.50,91.38,1078869
27-Feb-25,90.82,91.50,89.77,91.31,1071714
26-Feb-25,90.88,91.12,89.16,90.44,938235
25-Feb-25,89.00,90.75,89.00,90.69,903819
24-Feb-25,89.98,89.98,88.90,89.40,1242715
21-Feb-25,88.40,90.00,88.40,89.98,686574
20-Feb-25,88.05,88.45,88.02,88.40,528856
19-Feb-25,88.20,88.45,88.01,88.01,475964
18-Feb-25,88.15,88.42,88.01,88.20,487210
17-Feb-25,87.90,88.45,87.55,88.15,976809
14-Feb-25,88.39,88.93,88.29,88.85,902249
13-Feb-25,87.81,88.44,87.81,88.39,582505
12-Feb-25,89.00,89.13,87.60,87.81,657082
11-Feb-25,87.60,88.61,87.55,88.61,411263

*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: AFHI11