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
18/05/20220,67%0,6699,0198,3798,0899,31764K882
17/05/20220,36%0,3598,3598,2098,0198,53592K454
16/05/2022-2,63%-2,6598,0098,4997,9098,971M1.047
13/05/20221,16%1,15100,6599,5299,50100,801M542
12/05/20221,00%0,9999,5098,5398,0199,673M1.243
11/05/2022-0,04%-0,0498,5198,5597,8298,691M990
10/05/2022-0,26%-0,2698,5598,8198,1298,85968K679
09/05/2022-0,09%-0,0998,8198,9898,5598,981M634
06/05/2022-0,10%-0,1098,9098,9598,8099,19882K669
05/05/20220,20%0,2099,0099,1998,6099,37594K285
04/05/20220,11%0,1198,8098,9598,5099,85687K689
03/05/2022-0,30%-0,3098,6999,0098,5899,19692K473
02/05/20220,01%0,0198,9999,2498,5199,372M876
29/04/2022-0,10%-0,1098,9899,2298,5699,221M709
28/04/20220,54%0,5399,0898,9498,7099,35550K489
27/04/2022-0,67%-0,6698,5599,3998,5199,43798K531
26/04/2022-0,03%-0,0399,2199,2498,7099,50815K1.949
25/04/20220,04%0,0499,2499,2199,0099,65709K479
22/04/2022-0,38%-0,3899,2099,9799,0299,97526K310
20/04/2022-0,62%-0,6299,58100,2098,80100,201M616
19/04/20220,66%0,66100,2099,5499,06100,391M1.742
18/04/2022-3,48%-3,5999,5499,9998,2399,992M673
14/04/20220,25%0,26103,13102,85102,15103,452M1.432
13/04/20221,43%1,45102,87101,85101,83102,872M820
12/04/20220,06%0,06101,42101,37101,04101,48925K628
11/04/20220,48%0,48101,36100,88100,87101,70375K462
08/04/2022-0,36%-0,36100,88101,22100,42102,611M864
07/04/2022-0,25%-0,25101,24101,48100,50102,97743K1.322
06/04/20220,34%0,34101,49101,47101,24102,99517K353
05/04/20220,16%0,16101,15100,99100,51101,93478K1.189
04/04/2022-0,03%-0,03100,99101,01100,50101,94786K507
01/04/20221,02%1,02101,0299,7099,70101,241M608
31/03/20220,00%0,00100,0099,9399,90100,40640K609
30/03/20220,10%0,10100,00100,0899,96100,65701K474
29/03/2022-0,29%-0,2999,90100,1699,84100,40716K625
28/03/20220,88%0,87100,1999,4099,40100,33524K448
25/03/2022-0,06%-0,0699,3299,9799,24100,34847K1.348
24/03/2022-0,79%-0,7999,38100,4799,06100,80804K1.067
23/03/20220,07%0,07100,17100,16100,10101,21564K424
22/03/20220,10%0,10100,10100,0199,70100,67823K1.086
21/03/20220,00%0,00100,00100,6099,64100,69664K479
18/03/2022-0,68%-0,68100,00100,6899,80100,801M1.165
17/03/2022-0,31%-0,31100,68100,05100,00101,18506K529
16/03/2022-1,14%-1,16100,99100,5499,56100,991M2.419
15/03/20220,64%0,65102,15101,08101,08102,49645K891
14/03/2022-0,02%-0,02101,50101,70100,76101,95648K1.080
11/03/20220,97%0,98101,52100,96100,54101,52542K526
10/03/2022-0,82%-0,83100,54101,29100,52101,48389K891
09/03/20220,75%0,75101,37101,01100,19101,75423K361
08/03/2022-0,46%-0,46100,62101,08100,08101,76613K431
07/03/2022-0,07%-0,07101,08101,38100,50102,30886K322
04/03/20220,86%0,86101,15100,1999,10101,15607K1.928
03/03/20221,90%1,87100,2998,4297,11100,501M2.055
02/03/20221,74%1,6898,4296,8196,8199,39882K741
25/02/2022-1,26%-1,2396,7498,0095,0198,233M4.965
24/02/2022-1,17%-1,1697,9799,1297,0099,151M1.746
23/02/2022-0,82%-0,8299,1399,2298,61100,151M1.414
22/02/20220,02%0,0299,95100,4798,88100,471M4.054
21/02/2022-0,23%-0,2399,93100,4499,93100,95754K642
18/02/2022-0,72%-0,73100,16100,8999,89101,11846K539
17/02/2022-0,19%-0,19100,89101,11100,40101,40515K753
16/02/20220,29%0,29101,08100,58100,30101,30522K513
15/02/2022-1,43%-1,46100,79101,14100,03101,851M1.187
14/02/20220,30%0,31102,25101,95101,95102,88974K629
11/02/20220,01%0,01101,94101,94101,05102,101M1.006
10/02/2022-0,17%-0,17101,93102,00101,61102,76561K405
09/02/20220,08%0,08102,10101,99100,90102,881M1.598
08/02/20220,70%0,71102,02101,60101,31102,19843K1.858
07/02/2022-0,18%-0,18101,31102,71100,65102,71782K1.115
04/02/20220,27%0,27101,49100,51100,18103,00643K565
03/02/20221,22%1,22101,22100,12100,00101,26820K1.562
02/02/2022-0,10%-0,10100,00100,0999,75101,26890K2.186
01/02/2022-0,86%-0,87100,10100,0099,57100,921M1.483
31/01/20220,49%0,49100,97100,4899,00101,42803K487
28/01/2022-0,26%-0,26100,4899,7699,76101,40368K278
27/01/20220,65%0,65100,74100,0999,01100,98703K740
26/01/2022-0,12%-0,12100,0999,7598,85100,20854K1.412
25/01/20220,11%0,11100,2199,9499,61101,00851K1.251
24/01/2022-0,14%-0,14100,10100,5099,61101,00557K1.284
21/01/2022-0,26%-0,26100,24100,5099,56101,191M2.233
20/01/20220,31%0,31100,50100,2099,77101,39499K1.327
19/01/20220,20%0,20100,19100,4899,61100,48718K829
18/01/20220,06%0,0699,9999,8199,50100,47501K1.225
17/01/2022-1,24%-1,2599,9399,4098,60100,93708K2.208
14/01/20221,23%1,23101,18100,01100,01101,96788K1.691
13/01/20220,30%0,3099,9599,6599,3699,98605K1.268
12/01/20220,50%0,5099,6599,5999,0299,89854K626
11/01/2022-0,45%-0,4599,1599,9598,6799,961M2.249
10/01/2022-0,40%-0,4099,60100,0099,10100,00672K405
07/01/20221,52%1,50100,0098,0498,04100,00933K1.681
06/01/2022-0,51%-0,5098,5099,0098,0899,00591K1.379
05/01/2022-0,45%-0,4599,0099,7099,0099,88732K1.040
04/01/20220,83%0,8299,4598,6398,6399,88537K737
03/01/20220,44%0,4398,6398,2197,5099,00381K349
30/12/20210,37%0,3698,2098,3097,4198,85592K373
29/12/20210,35%0,3497,8497,5097,0598,34799K442
28/12/20210,47%0,4697,5097,1197,1198,71641K415
27/12/2021-0,44%-0,4397,0497,6396,8797,981M3.232
23/12/20210,00%0,0097,4797,4797,1897,84347K250
22/12/20210,60%0,5897,4796,3796,3797,84765K1.194
21/12/20210,47%0,4596,8996,8796,0396,90680K311
20/12/20210,46%0,4496,4496,4295,7297,00679K1.020
17/12/2021-0,73%-0,7196,0097,4795,1897,47684K1.386
16/12/20210,28%0,2796,7197,6796,5097,69710K1.375
15/12/2021-1,79%-1,7696,4496,8096,2597,44721K882
14/12/20210,31%0,3098,2098,2998,0598,991M1.257
13/12/2021-0,58%-0,5797,9098,4997,5098,981M1.721
10/12/20210,74%0,7298,4798,4096,9098,47572K1.577
09/12/20210,26%0,2597,7597,3096,7398,39695K2.984
08/12/20211,07%1,0397,5096,6596,6197,87362K288
07/12/2021-0,89%-0,8796,4797,3496,3097,99913K1.560
06/12/20211,39%1,3397,3497,0696,1297,50575K761
03/12/2021-0,57%-0,5596,0196,9795,9997,50721K599
02/12/2021-0,13%-0,1396,5696,1795,3496,96348K812
01/12/20210,61%0,5996,6996,1795,1196,891M2.268
30/11/2021-0,62%-0,6096,1096,9596,0097,42740K1.402
29/11/2021-0,11%-0,1196,7097,2995,6297,29848K1.161
26/11/2021-1,09%-1,0796,8197,8795,9997,87487K1.347
25/11/2021-0,56%-0,5597,8898,1596,7098,34488K1.053
24/11/20210,65%0,6498,4397,7595,7798,431M2.203
23/11/2021-0,45%-0,4497,7998,1995,3698,191M1.646
22/11/20210,23%0,2398,2398,0096,1298,45552K664
19/11/20210,10%0,1098,0097,9095,8298,50916K2.149
18/11/20211,45%1,4097,9096,8694,8597,98904K3.005
17/11/2021-1,78%-1,7596,5097,5094,1599,461M3.375
16/11/20210,77%0,7598,2597,5697,5099,371M1.069
12/11/20210,01%0,0197,5096,4096,2797,561M2.818
11/11/20211,13%1,0997,4996,1595,9997,491M2.519
10/11/20211,06%1,0196,4094,6194,6196,961M1.272
09/11/2021-0,42%-0,4095,3995,8193,5096,902M2.494
08/11/20211,90%1,7995,7994,0093,5197,513M3.322
05/11/20210,27%0,2594,0093,7493,1394,00332K650
04/11/20210,37%0,3593,7593,4093,0793,96684K669
03/11/2021--93,4093,9692,9093,96573K2.091


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito