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
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	1,23%	1,08	88,61	87,60	87,55	88,61	411K	639
10/02/2025	-0,25%	-0,22	87,53	87,75	87,30	87,90	540K	1.289
07/02/2025	-0,28%	-0,25	87,75	88,00	87,52	88,62	808K	2.533
06/02/2025	-0,01%	-0,01	88,00	88,01	86,81	88,15	788K	1.242
05/02/2025	-2,00%	-1,80	88,01	89,81	87,01	90,00	1M	3.529
04/02/2025	1,48%	1,31	89,81	88,50	88,05	90,22	2M	5.483
03/02/2025	0,66%	0,58	88,50	87,85	86,97	89,00	1M	5.968
31/01/2025	1,06%	0,92	87,92	87,00	87,00	88,39	773K	1.854
30/01/2025	0,36%	0,31	87,00	86,69	86,40	87,59	588K	1.224
29/01/2025	-2,18%	-1,93	86,69	88,62	86,52	88,98	1M	3.278
28/01/2025	-0,15%	-0,13	88,62	88,75	86,68	88,91	2M	2.242
27/01/2025	0,60%	0,53	88,75	88,87	86,88	88,88	974K	3.789
24/01/2025	-0,88%	-0,78	88,22	88,55	88,00	88,97	599K	2.105
23/01/2025	0,00%	0,00	89,00	89,00	87,61	89,08	655K	1.183
22/01/2025	0,00%	0,00	89,00	88,99	87,50	89,00	1M	2.224
21/01/2025	-0,73%	-0,65	89,00	89,65	88,75	89,65	621K	1.222
20/01/2025	-0,39%	-0,35	89,65	88,82	88,39	90,00	807K	2.009
17/01/2025	-0,50%	-0,45	90,00	90,45	88,06	90,45	2M	2.388
16/01/2025	-1,65%	-1,52	90,45	91,45	90,23	91,45	566K	760
15/01/2025	0,52%	0,48	91,97	90,55	90,55	91,97	1M	1.316
14/01/2025	-0,50%	-0,46	91,49	91,95	91,02	92,30	367K	1.040
13/01/2025	-0,05%	-0,05	91,95	92,00	90,50	92,26	835K	1.385
10/01/2025	0,68%	0,62	92,00	91,01	90,93	92,00	674K	2.232
09/01/2025	-0,95%	-0,88	91,38	90,62	90,62	92,21	662K	1.059
08/01/2025	-0,05%	-0,05	92,26	92,31	90,80	92,31	540K	1.542
07/01/2025	1,74%	1,58	92,31	90,85	90,65	93,48	3M	7.273
06/01/2025	-0,56%	-0,51	90,73	90,85	90,06	90,85	499K	805
03/01/2025	-0,21%	-0,19	91,24	91,49	90,80	91,49	488K	1.462
02/01/2025	0,97%	0,88	91,43	90,43	89,65	91,43	681K	992
30/12/2024	0,61%	0,55	90,55	89,99	89,88	90,69	513K	779
27/12/2024	3,10%	2,71	90,00	87,94	86,66	90,00	4M	7.503
26/12/2024	1,46%	1,26	87,29	86,90	86,00	87,32	1M	2.354
23/12/2024	3,29%	2,74	86,03	83,28	83,25	86,30	3M	3.553
20/12/2024	1,50%	1,23	83,29	82,07	82,00	83,80	2M	3.553
19/12/2024	-2,83%	-2,39	82,06	84,45	81,71	84,45	1M	5.012
18/12/2024	-1,34%	-1,15	84,45	85,60	82,00	85,60	2M	3.710
17/12/2024	-2,25%	-1,97	85,60	87,57	85,03	87,57	1M	4.956
16/12/2024	-2,37%	-2,13	87,57	88,75	87,01	88,75	1M	1.682
13/12/2024	2,57%	2,25	89,70	87,45	87,42	89,98	2M	3.245
12/12/2024	-1,38%	-1,22	87,45	88,01	87,00	88,65	2M	2.928
11/12/2024	-0,31%	-0,28	88,67	88,80	88,05	88,95	1M	2.127
10/12/2024	-1,85%	-1,68	88,95	90,62	88,52	90,62	1M	2.621
09/12/2024	-0,26%	-0,24	90,63	90,00	89,02	91,14	2M	4.044
06/12/2024	0,51%	0,46	90,87	90,40	89,82	91,25	1M	4.251
05/12/2024	-1,30%	-1,19	90,41	91,00	89,71	91,25	2M	4.396
04/12/2024	-0,93%	-0,86	91,60	92,10	91,00	92,46	1M	3.686
03/12/2024	-0,53%	-0,49	92,46	92,95	92,01	93,17	2M	7.778
02/12/2024	-0,74%	-0,69	92,95	93,20	92,80	93,63	1M	4.783
29/11/2024	-0,26%	-0,24	93,64	93,48	93,12	93,88	1M	3.747
28/11/2024	-0,18%	-0,17	93,88	94,05	93,02	94,05	882K	2.514
27/11/2024	-	-	94,05	93,69	93,04	94,50	2M	4.407

Date,Open,High,Low,Close,Volume
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
10-Feb-25,87.75,87.90,87.30,87.53,539819
07-Feb-25,88.00,88.62,87.52,87.75,808164
06-Feb-25,88.01,88.15,86.81,88.00,787517
05-Feb-25,89.81,90.00,87.01,88.01,1183702
04-Feb-25,88.50,90.22,88.05,89.81,1888461
03-Feb-25,87.85,89.00,86.97,88.50,1490347
31-Jan-25,87.00,88.39,87.00,87.92,772599
30-Jan-25,86.69,87.59,86.40,87.00,588073
29-Jan-25,88.62,88.98,86.52,86.69,1006129
28-Jan-25,88.75,88.91,86.68,88.62,1775963
27-Jan-25,88.87,88.88,86.88,88.75,974160
24-Jan-25,88.55,88.97,88.00,88.22,598974
23-Jan-25,89.00,89.08,87.61,89.00,655299
22-Jan-25,88.99,89.00,87.50,89.00,1086768
21-Jan-25,89.65,89.65,88.75,89.00,620569
20-Jan-25,88.82,90.00,88.39,89.65,806514
17-Jan-25,90.45,90.45,88.06,90.00,1864118
16-Jan-25,91.45,91.45,90.23,90.45,566316
15-Jan-25,90.55,91.97,90.55,91.97,1256746
14-Jan-25,91.95,92.30,91.02,91.49,367235
13-Jan-25,92.00,92.26,90.50,91.95,834926
10-Jan-25,91.01,92.00,90.93,92.00,673687
09-Jan-25,90.62,92.21,90.62,91.38,661734
08-Jan-25,92.31,92.31,90.80,92.26,539672
07-Jan-25,90.85,93.48,90.65,92.31,2688242
06-Jan-25,90.85,90.85,90.06,90.73,498597
03-Jan-25,91.49,91.49,90.80,91.24,488408
02-Jan-25,90.43,91.43,89.65,91.43,680965
30-Dec-24,89.99,90.69,89.88,90.55,513054
27-Dec-24,87.94,90.00,86.66,90.00,3652816
26-Dec-24,86.90,87.32,86.00,87.29,1168489
23-Dec-24,83.28,86.30,83.25,86.03,2614386
20-Dec-24,82.07,83.80,82.00,83.29,1602128
19-Dec-24,84.45,84.45,81.71,82.06,1440233
18-Dec-24,85.60,85.60,82.00,84.45,1646033
17-Dec-24,87.57,87.57,85.03,85.60,1376544
16-Dec-24,88.75,88.75,87.01,87.57,1238263
13-Dec-24,87.45,89.98,87.42,89.70,1616061
12-Dec-24,88.01,88.65,87.00,87.45,1638339
11-Dec-24,88.80,88.95,88.05,88.67,1026406
10-Dec-24,90.62,90.62,88.52,88.95,1382541
09-Dec-24,90.00,91.14,89.02,90.63,1576839
06-Dec-24,90.40,91.25,89.82,90.87,1301633
05-Dec-24,91.00,91.25,89.71,90.41,2181162
04-Dec-24,92.10,92.46,91.00,91.60,1419620
03-Dec-24,92.95,93.17,92.01,92.46,1874493
02-Dec-24,93.20,93.63,92.80,92.95,1478934
29-Nov-24,93.48,93.88,93.12,93.64,1118866
28-Nov-24,94.05,94.05,93.02,93.88,882319
27-Nov-24,93.69,94.50,93.04,94.05,1501320

*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