Cotação atual, histórico e gráfico do papel: AFLT3

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 AFLT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	5,91%	0,46	8,25	7,89	7,89	8,25	10K	5
28/11/2023	2,10%	0,16	7,79	7,63	7,59	7,89	4K	5
23/11/2023	0,39%	0,03	7,63	7,89	7,63	7,89	3K	4
21/11/2023	1,06%	0,08	7,60	7,54	7,51	7,60	7K	6
20/11/2023	-1,44%	-0,11	7,52	7,34	7,34	7,65	4K	5
17/11/2023	-0,26%	-0,02	7,63	7,65	7,27	7,65	12K	7
16/11/2023	2,00%	0,15	7,65	7,60	7,49	7,65	6K	5
13/11/2023	-0,40%	-0,03	7,50	7,50	7,50	7,50	750	1
07/11/2023	-3,46%	-0,27	7,53	7,53	7,53	7,53	3K	2
06/11/2023	1,30%	0,10	7,80	8,39	7,80	8,39	16K	16
27/10/2023	2,67%	0,20	7,70	7,70	7,70	7,70	2K	2

26/10/2023	1,21%	0,09	7,50	7,50	7,50	7,50	2K	1
23/10/2023	2,77%	0,20	7,41	7,50	7,41	7,50	1K	2
19/10/2023	0,14%	0,01	7,21	7,21	7,21	7,21	721	1
16/10/2023	-0,28%	-0,02	7,20	7,25	7,20	7,25	22K	3
13/10/2023	0,28%	0,02	7,22	7,70	7,10	7,70	59K	16
11/10/2023	-3,36%	-0,25	7,20	7,20	7,17	7,20	24K	11
10/10/2023	0,81%	0,06	7,45	7,42	7,42	7,45	3K	3
09/10/2023	2,64%	0,19	7,39	7,34	7,34	7,43	3K	4
06/10/2023	1,27%	0,09	7,20	7,20	7,19	7,20	17K	8
05/10/2023	-5,20%	-0,39	7,11	7,37	7,06	7,37	17K	15
04/10/2023	-3,72%	-0,29	7,50	7,50	7,22	7,50	4K	6
03/10/2023	-2,62%	-0,21	7,79	7,88	7,79	7,88	14K	10
29/09/2023	-1,23%	-0,10	8,00	8,01	7,93	8,01	30K	12
27/09/2023	-0,61%	-0,05	8,10	8,06	8,06	8,10	3K	2
26/09/2023	0,00%	0,00	8,15	8,15	8,15	8,15	815	1
25/09/2023	-0,61%	-0,05	8,15	8,36	8,15	8,39	58K	9
22/09/2023	0,00%	0,00	8,20	8,40	8,20	8,40	2K	3
21/09/2023	0,74%	0,06	8,20	8,20	8,18	8,20	18K	4
20/09/2023	-4,12%	-0,35	8,14	8,57	8,07	8,57	34K	20
19/09/2023	-0,59%	-0,05	8,49	8,49	8,49	8,49	849	1
18/09/2023	0,12%	0,01	8,54	8,54	8,54	8,55	3K	3
15/09/2023	-0,81%	-0,07	8,53	8,65	8,53	8,65	5K	4
14/09/2023	0,00%	0,00	8,60	8,61	8,60	8,61	6K	3
13/09/2023	0,00%	0,00	8,60	8,75	8,59	8,75	54K	24
12/09/2023	-1,04%	-0,09	8,60	8,86	8,56	8,86	44K	18
11/09/2023	-0,11%	-0,01	8,69	8,99	8,63	9,01	18K	12
08/09/2023	-2,36%	-0,21	8,70	9,00	8,70	9,00	10K	6
06/09/2023	0,00%	0,00	8,91	8,91	8,91	8,91	891	1
05/09/2023	-1,11%	-0,10	8,91	9,01	8,62	9,01	6K	6
04/09/2023	1,24%	0,11	9,01	9,01	9,01	9,01	901	1
01/09/2023	-4,51%	-0,42	8,90	9,33	8,90	9,35	23K	11
31/08/2023	0,11%	0,01	9,32	9,50	9,32	9,50	40K	7
29/08/2023	-0,64%	-0,06	9,31	9,51	9,31	9,51	6K	6
28/08/2023	0,21%	0,02	9,37	9,37	9,37	9,37	937	1
25/08/2023	-3,61%	-0,35	9,35	9,70	9,35	9,70	5K	4
24/08/2023	4,98%	0,46	9,70	9,50	9,50	9,70	5K	3
22/08/2023	0,00%	0,00	9,24	9,24	9,24	9,24	924	1
18/08/2023	-2,74%	-0,26	9,24	9,22	9,22	9,24	2K	2
17/08/2023	0,00%	0,00	9,50	9,50	9,50	9,50	950	1
15/08/2023	0,00%	0,00	9,50	9,50	9,50	9,50	3K	2
14/08/2023	-7,86%	-0,81	9,50	9,60	9,50	10,31	3K	3
11/08/2023	9,68%	0,91	10,31	9,65	9,65	11,12	51K	18
10/08/2023	-0,74%	-0,07	9,40	9,40	9,40	9,40	940	1
09/08/2023	-9,81%	-1,03	9,47	9,47	9,47	9,47	947	1
08/08/2023	14,25%	1,31	10,50	9,20	9,00	10,50	63K	29
07/08/2023	-0,11%	-0,01	9,19	9,20	9,19	9,20	4K	2
04/08/2023	-1,18%	-0,11	9,20	9,20	9,20	9,20	920	1
01/08/2023	2,08%	0,19	9,31	9,89	9,31	9,98	7K	6
31/07/2023	-3,49%	-0,33	9,12	9,19	9,12	9,19	4K	3
28/07/2023	0,43%	0,04	9,45	9,45	9,45	9,50	18K	5
27/07/2023	2,39%	0,22	9,41	9,30	9,30	9,41	13K	10
26/07/2023	1,43%	0,13	9,19	9,08	9,08	9,34	6K	4
24/07/2023	-2,58%	-0,24	9,06	9,25	9,06	9,25	5K	3
21/07/2023	1,09%	0,10	9,30	9,12	9,11	9,30	6K	3
20/07/2023	-3,26%	-0,31	9,20	9,28	9,20	9,28	8K	5
19/07/2023	0,00%	0,00	9,51	9,51	9,51	9,51	951	1
13/07/2023	1,60%	0,15	9,51	9,51	9,51	9,51	951	1
12/07/2023	1,74%	0,16	9,36	9,20	9,20	9,36	5K	3
11/07/2023	-3,06%	-0,29	9,20	9,20	9,20	9,20	920	1
10/07/2023	0,64%	0,06	9,49	9,49	9,49	9,49	2K	1
07/07/2023	1,18%	0,11	9,43	9,43	9,43	9,43	6K	3
06/07/2023	-3,82%	-0,37	9,32	9,32	9,32	9,32	7K	4
05/07/2023	6,72%	0,61	9,69	9,94	9,22	9,95	12K	10
03/07/2023	-2,26%	-0,21	9,08	9,08	9,08	9,08	908	1
30/06/2023	1,53%	0,14	9,29	9,29	9,29	9,29	929	1
28/06/2023	0,99%	0,09	9,15	9,10	9,10	9,15	2K	2
27/06/2023	0,22%	0,02	9,06	9,21	9,06	9,21	3K	3
26/06/2023	-5,34%	-0,51	9,04	9,39	9,04	9,40	3K	3
23/06/2023	5,64%	0,51	9,55	9,55	9,55	9,55	955	1
22/06/2023	0,00%	0,00	9,04	9,04	9,04	9,04	4K	1
16/06/2023	-2,38%	-0,22	9,04	9,04	9,04	9,04	904	1
15/06/2023	0,87%	0,08	9,26	9,18	9,04	9,26	9K	8
14/06/2023	2,80%	0,25	9,18	8,95	8,95	9,18	3K	3
13/06/2023	-6,00%	-0,57	8,93	9,14	8,93	9,14	8K	7
12/06/2023	-0,42%	-0,04	9,50	9,50	9,50	9,50	950	1
09/06/2023	-0,10%	-0,01	9,54	9,54	9,54	9,54	954	1
07/06/2023	0,00%	0,00	9,55	9,11	9,11	9,55	2K	2
06/06/2023	5,99%	0,54	9,55	9,49	9,49	9,55	49K	5
05/06/2023	-0,99%	-0,09	9,01	9,01	9,01	9,01	3K	3
31/05/2023	-6,19%	-0,60	9,10	9,10	9,10	9,10	910	1
30/05/2023	8,14%	0,73	9,70	9,49	9,02	9,70	17K	12
29/05/2023	-3,03%	-0,28	8,97	9,25	8,97	9,30	3K	3
26/05/2023	-2,53%	-0,24	9,25	9,25	9,25	9,25	925	1
25/05/2023	-0,11%	-0,01	9,49	9,61	9,49	9,61	4K	3
24/05/2023	5,44%	0,49	9,50	8,90	8,90	9,50	10K	5
23/05/2023	0,00%	0,00	9,01	9,01	9,01	9,01	2K	1
19/05/2023	0,11%	0,01	9,01	9,01	9,01	9,01	901	1
17/05/2023	2,62%	0,23	9,00	8,99	8,99	9,00	11K	5
12/05/2023	0,00%	0,00	8,77	8,77	8,77	8,77	3K	2
11/05/2023	0,11%	0,01	8,77	8,80	8,77	8,92	4K	4
10/05/2023	-0,45%	-0,04	8,76	8,86	8,76	8,86	3K	2
09/05/2023	-0,34%	-0,03	8,80	8,21	8,21	8,96	4K	5
08/05/2023	0,34%	0,03	8,83	8,79	8,79	8,83	11K	6
05/05/2023	0,57%	0,05	8,80	8,80	8,80	8,80	880	1
04/05/2023	-1,24%	-0,11	8,75	8,75	8,74	8,75	8K	3
28/04/2023	1,26%	0,11	8,86	8,84	8,84	8,86	4K	3
27/04/2023	-0,57%	-0,05	8,75	8,95	8,75	8,95	11K	6
26/04/2023	0,23%	0,02	8,80	8,80	8,80	8,80	880	1
24/04/2023	-2,44%	-0,22	8,78	8,68	8,68	8,87	4K	3
11/04/2023	2,62%	0,23	9,00	8,80	8,80	9,00	6K	6
10/04/2023	-3,31%	-0,30	8,77	8,96	8,77	8,96	3K	2
04/04/2023	1,68%	0,15	9,07	8,78	8,76	9,07	38K	14
03/04/2023	1,25%	0,11	8,92	8,92	8,92	8,92	7K	6
30/03/2023	-1,23%	-0,11	8,81	8,81	8,81	8,81	2K	1
29/03/2023	1,71%	0,15	8,92	8,79	8,79	8,92	4K	4
28/03/2023	1,39%	0,12	8,77	8,77	8,77	8,77	2K	2
24/03/2023	-3,14%	-0,28	8,65	8,65	8,65	8,72	13K	8
23/03/2023	-1,65%	-0,15	8,93	9,06	8,93	9,06	8K	5
22/03/2023	-0,11%	-0,01	9,08	9,08	9,08	9,08	7K	4
17/03/2023	1,00%	0,09	9,09	9,09	9,09	9,09	909	1
15/03/2023	-0,11%	-0,01	9,00	9,01	9,00	9,01	13K	4
13/03/2023	3,56%	0,31	9,01	9,03	9,00	9,03	7K	5
10/03/2023	-4,29%	-0,39	8,70	8,88	8,70	8,88	10K	5
09/03/2023	4,12%	0,36	9,09	9,08	9,08	9,09	2K	2
06/03/2023	0,23%	0,02	8,73	8,73	8,73	8,73	2K	1
03/03/2023	-3,22%	-0,29	8,71	8,89	8,71	8,89	2K	2
02/03/2023	0,00%	0,00	9,00	9,00	9,00	9,00	900	1
23/02/2023	-0,99%	-0,09	9,00	9,00	9,00	9,00	2K	1
22/02/2023	-1,41%	-0,13	9,09	9,09	9,09	9,09	909	1
17/02/2023	2,33%	0,21	9,22	9,22	9,22	9,22	922	1
16/02/2023	-1,96%	-0,18	9,01	9,05	9,01	9,19	6K	5
15/02/2023	1,55%	0,14	9,19	9,19	9,19	9,19	919	1
14/02/2023	-	-	9,05	9,05	9,05	9,05	905	1

Date,Open,High,Low,Close,Volume
29-Nov-23,7.89,8.25,7.89,8.25,10459
28-Nov-23,7.63,7.89,7.59,7.79,3853
23-Nov-23,7.89,7.89,7.63,7.63,3130
21-Nov-23,7.54,7.60,7.51,7.60,6780
20-Nov-23,7.34,7.65,7.34,7.52,4489
17-Nov-23,7.65,7.65,7.27,7.63,11909
16-Nov-23,7.60,7.65,7.49,7.65,6037
13-Nov-23,7.50,7.50,7.50,7.50,750
07-Nov-23,7.53,7.53,7.53,7.53,3012
06-Nov-23,8.39,8.39,7.80,7.80,15920
27-Oct-23,7.70,7.70,7.70,7.70,1540
26-Oct-23,7.50,7.50,7.50,7.50,1500
23-Oct-23,7.50,7.50,7.41,7.41,1491
19-Oct-23,7.21,7.21,7.21,7.21,721
16-Oct-23,7.25,7.25,7.20,7.20,22338
13-Oct-23,7.70,7.70,7.10,7.22,59160
11-Oct-23,7.20,7.20,7.17,7.20,24474
10-Oct-23,7.42,7.45,7.42,7.45,2975
09-Oct-23,7.34,7.43,7.34,7.39,2955
06-Oct-23,7.20,7.20,7.19,7.20,17279
05-Oct-23,7.37,7.37,7.06,7.11,16611
04-Oct-23,7.50,7.50,7.22,7.50,4469
03-Oct-23,7.88,7.88,7.79,7.79,14040
29-Sep-23,8.01,8.01,7.93,8.00,30378
27-Sep-23,8.06,8.10,8.06,8.10,3228
26-Sep-23,8.15,8.15,8.15,8.15,815
25-Sep-23,8.36,8.39,8.15,8.15,58441
22-Sep-23,8.40,8.40,8.20,8.20,2480
21-Sep-23,8.20,8.20,8.18,8.20,18038
20-Sep-23,8.57,8.57,8.07,8.14,33864
19-Sep-23,8.49,8.49,8.49,8.49,849
18-Sep-23,8.54,8.55,8.54,8.54,2563
15-Sep-23,8.65,8.65,8.53,8.53,5151
14-Sep-23,8.61,8.61,8.60,8.60,6022
13-Sep-23,8.75,8.75,8.59,8.60,54292
12-Sep-23,8.86,8.86,8.56,8.60,43916
11-Sep-23,8.99,9.01,8.63,8.69,18429
08-Sep-23,9.00,9.00,8.70,8.70,9600
06-Sep-23,8.91,8.91,8.91,8.91,891
05-Sep-23,9.01,9.01,8.62,8.91,6215
04-Sep-23,9.01,9.01,9.01,9.01,901
01-Sep-23,9.33,9.35,8.90,8.90,22631
31-Aug-23,9.50,9.50,9.32,9.32,39867
29-Aug-23,9.51,9.51,9.31,9.31,5655
28-Aug-23,9.37,9.37,9.37,9.37,937
25-Aug-23,9.70,9.70,9.35,9.35,4710
24-Aug-23,9.50,9.70,9.50,9.70,4790
22-Aug-23,9.24,9.24,9.24,9.24,924
18-Aug-23,9.22,9.24,9.22,9.24,1846
17-Aug-23,9.50,9.50,9.50,9.50,950
15-Aug-23,9.50,9.50,9.50,9.50,2850
14-Aug-23,9.60,10.31,9.50,9.50,2941
11-Aug-23,9.65,11.12,9.65,10.31,51242
10-Aug-23,9.40,9.40,9.40,9.40,940
09-Aug-23,9.47,9.47,9.47,9.47,947
08-Aug-23,9.20,10.50,9.00,10.50,63191
07-Aug-23,9.20,9.20,9.19,9.19,3678
04-Aug-23,9.20,9.20,9.20,9.20,920
01-Aug-23,9.89,9.98,9.31,9.31,6735
31-Jul-23,9.19,9.19,9.12,9.12,3662
28-Jul-23,9.45,9.50,9.45,9.45,17985
27-Jul-23,9.30,9.41,9.30,9.41,13120
26-Jul-23,9.08,9.34,9.08,9.19,5524
24-Jul-23,9.25,9.25,9.06,9.06,4568
21-Jul-23,9.12,9.30,9.11,9.30,6455
20-Jul-23,9.28,9.28,9.20,9.20,8325
19-Jul-23,9.51,9.51,9.51,9.51,951
13-Jul-23,9.51,9.51,9.51,9.51,951
12-Jul-23,9.20,9.36,9.20,9.36,4649
11-Jul-23,9.20,9.20,9.20,9.20,920
10-Jul-23,9.49,9.49,9.49,9.49,1898
07-Jul-23,9.43,9.43,9.43,9.43,5658
06-Jul-23,9.32,9.32,9.32,9.32,6524
05-Jul-23,9.94,9.95,9.22,9.69,11669
03-Jul-23,9.08,9.08,9.08,9.08,908
30-Jun-23,9.29,9.29,9.29,9.29,929
28-Jun-23,9.10,9.15,9.10,9.15,1825
27-Jun-23,9.21,9.21,9.06,9.06,2747
26-Jun-23,9.39,9.40,9.04,9.04,2783
23-Jun-23,9.55,9.55,9.55,9.55,955
22-Jun-23,9.04,9.04,9.04,9.04,3616
16-Jun-23,9.04,9.04,9.04,9.04,904
15-Jun-23,9.18,9.26,9.04,9.26,9141
14-Jun-23,8.95,9.18,8.95,9.18,2730
13-Jun-23,9.14,9.14,8.93,8.93,8134
12-Jun-23,9.50,9.50,9.50,9.50,950
09-Jun-23,9.54,9.54,9.54,9.54,954
07-Jun-23,9.11,9.55,9.11,9.55,1866
06-Jun-23,9.49,9.55,9.49,9.55,48662
05-Jun-23,9.01,9.01,9.01,9.01,2703
31-May-23,9.10,9.10,9.10,9.10,910
30-May-23,9.49,9.70,9.02,9.70,17128
29-May-23,9.25,9.30,8.97,8.97,2752
26-May-23,9.25,9.25,9.25,9.25,925
25-May-23,9.61,9.61,9.49,9.49,3820
24-May-23,8.90,9.50,8.90,9.50,10378
23-May-23,9.01,9.01,9.01,9.01,1802
19-May-23,9.01,9.01,9.01,9.01,901
17-May-23,8.99,9.00,8.99,9.00,10795
12-May-23,8.77,8.77,8.77,8.77,2631
11-May-23,8.80,8.92,8.77,8.77,4431
10-May-23,8.86,8.86,8.76,8.76,2638
09-May-23,8.21,8.96,8.21,8.80,4373
08-May-23,8.79,8.83,8.79,8.83,10579
05-May-23,8.80,8.80,8.80,8.80,880
04-May-23,8.75,8.75,8.74,8.75,7871
28-Apr-23,8.84,8.86,8.84,8.86,4424
27-Apr-23,8.95,8.95,8.75,8.75,11456
26-Apr-23,8.80,8.80,8.80,8.80,880
24-Apr-23,8.68,8.87,8.68,8.78,4388
11-Apr-23,8.80,9.00,8.80,9.00,6242
10-Apr-23,8.96,8.96,8.77,8.77,2650
04-Apr-23,8.78,9.07,8.76,9.07,38310
03-Apr-23,8.92,8.92,8.92,8.92,7136
30-Mar-23,8.81,8.81,8.81,8.81,1762
29-Mar-23,8.79,8.92,8.79,8.92,4435
28-Mar-23,8.77,8.77,8.77,8.77,1754
24-Mar-23,8.65,8.72,8.65,8.65,12999
23-Mar-23,9.06,9.06,8.93,8.93,8116
22-Mar-23,9.08,9.08,9.08,9.08,7264
17-Mar-23,9.09,9.09,9.09,9.09,909
15-Mar-23,9.01,9.01,9.00,9.00,12613
13-Mar-23,9.03,9.03,9.00,9.01,7213
10-Mar-23,8.88,8.88,8.70,8.70,10467
09-Mar-23,9.08,9.09,9.08,9.09,1817
06-Mar-23,8.73,8.73,8.73,8.73,1746
03-Mar-23,8.89,8.89,8.71,8.71,1760
02-Mar-23,9.00,9.00,9.00,9.00,900
23-Feb-23,9.00,9.00,9.00,9.00,1800
22-Feb-23,9.09,9.09,9.09,9.09,909
17-Feb-23,9.22,9.22,9.22,9.22,922
16-Feb-23,9.05,9.19,9.01,9.01,6337
15-Feb-23,9.19,9.19,9.19,9.19,919
14-Feb-23,9.05,9.05,9.05,9.05,905

*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: AFLT3