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
menu


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
23/09/2026-0,07%-0,0794,1094,3593,9894,35863K906
22/09/20260,07%0,0794,1794,1093,9594,35671K659
21/09/2026-0,05%-0,0594,1094,1594,0094,33675K965
18/09/2026-0,06%-0,0694,1594,2193,9994,36646K690
17/09/20260,27%0,2594,2194,6593,9594,65604K647
16/09/2026-0,97%-0,9293,9693,9693,7494,45595K661
15/09/20260,05%0,0594,8894,8394,6695,17785K990
14/09/2026-0,12%-0,1194,8395,0494,3795,371M1.053
11/09/20260,25%0,2494,9495,5094,5595,50840K791
10/09/20260,15%0,1494,7094,5694,5595,612M2.970
09/09/2026-0,33%-0,3194,5694,8794,0494,99690K898
08/09/20260,30%0,2894,8795,0094,6695,07794K744
04/09/20261,50%1,4094,5993,2093,1994,63920K1.047
03/09/2026-0,86%-0,8193,1993,8593,0694,291M1.868
02/09/20260,47%0,4494,0093,0593,0594,00575K653
01/09/2026-0,26%-0,2493,5693,8092,5293,971M1.748
31/08/20260,32%0,3093,8093,9493,5293,94679K596
28/08/20260,43%0,4093,5093,1092,8993,99635K475
27/08/2026-0,29%-0,2793,1093,5092,8493,99729K451
26/08/20260,26%0,2493,3793,1392,5693,37706K568
25/08/20260,09%0,0893,1393,3792,7093,37708K621
24/08/2026-0,11%-0,1093,0593,5092,5993,501M776
21/08/20260,84%0,7893,1592,7092,3793,281M1.199
20/08/20260,25%0,2392,3792,1191,7092,50922K803
19/08/2026-0,12%-0,1192,1491,7091,7092,50825K761
18/08/2026-0,16%-0,1592,2592,5091,7092,62733K675
17/08/2026-1,60%-1,5092,4092,9290,3492,921M1.263
14/08/20260,11%0,1093,9093,8093,4193,90744K750
13/08/20260,13%0,1293,8093,6093,3393,97886K638
12/08/2026-0,34%-0,3293,6894,0093,6094,201M1.178
11/08/2026-0,29%-0,2794,0094,5194,0094,51651K546
10/08/2026-0,24%-0,2394,2794,5094,0594,50575K944
07/08/2026-0,14%-0,1394,5094,8494,3694,84425K741
06/08/2026-0,17%-0,1694,6394,4094,0294,89913K1.271
05/08/20260,58%0,5594,7994,5094,2094,90777K1.083
04/08/20260,06%0,0694,2494,5093,8994,50671K766
03/08/2026-0,23%-0,2294,1894,4694,1194,73659K1.580
31/07/20260,43%0,4094,4094,0094,0094,48268K354
30/07/2026-0,34%-0,3294,0094,0093,8294,37769K596
29/07/2026-0,03%-0,0394,3294,1794,0194,46472K762
28/07/2026-0,18%-0,1794,3594,5294,2094,78533K562
27/07/2026-0,24%-0,2394,5294,4094,4094,75466K518
24/07/20260,32%0,3094,7594,4594,2695,00923K1.491
23/07/20260,10%0,0994,4594,3694,3594,57340K374
22/07/2026-0,36%-0,3494,3694,8094,3694,80623K724
21/07/2026-0,07%-0,0794,7094,7594,5194,85521K733
20/07/2026-0,19%-0,1894,7794,9694,6594,96498K736
17/07/20260,01%0,0194,9594,9594,8694,98318K355
16/07/20260,01%0,0194,9495,0094,7895,00557K659
15/07/2026-0,56%-0,5394,9394,8094,4795,02861K844
14/07/20260,15%0,1495,4695,4095,2395,631M3.303
13/07/2026-0,52%-0,5095,3295,8295,0695,88846K1.267
10/07/20260,07%0,0795,8295,7595,4296,00755K898
09/07/20260,00%0,0095,7595,7495,2595,75639K523
08/07/20260,04%0,0495,7595,7194,7495,972M2.222
07/07/2026-0,10%-0,1095,7195,8195,5195,87378K497
06/07/2026-0,17%-0,1695,8196,0095,7296,00458K691
03/07/20260,61%0,5895,9795,4095,3795,97357K356
02/07/2026-0,02%-0,0295,3995,4195,1195,41534K406
01/07/2026-0,61%-0,5995,4195,5094,7795,501M2.934
30/06/20260,58%0,5596,0095,5095,1896,00565K559
29/06/2026-0,16%-0,1595,4595,2695,2495,62303K382
26/06/20260,36%0,3495,6095,5095,0795,60443K424
25/06/2026-0,36%-0,3495,2695,6095,0095,60592K476
24/06/20260,17%0,1695,6095,2095,0495,60459K1.174
23/06/20260,00%0,0095,4495,4495,2495,44385K449
22/06/20260,01%0,0195,4495,4395,2795,70541K901
19/06/20260,14%0,1395,4395,5095,3195,50382K557
18/06/2026-0,15%-0,1495,3095,4095,3095,55404K532
17/06/2026-0,13%-0,1295,4495,8495,0296,00957K774
16/06/2026-0,71%-0,6895,5696,0095,3396,00960K1.469
15/06/20260,15%0,1496,2496,2195,6596,461M1.139
12/06/20260,22%0,2196,1095,8995,7196,10941K800
11/06/20260,22%0,2195,8995,7095,5896,00692K574
10/06/2026-0,45%-0,4395,6896,2195,4696,211M892
09/06/20260,26%0,2596,1196,0395,7096,20470K379
08/06/2026-0,44%-0,4295,8696,2895,7996,441M2.609
05/06/20260,48%0,4696,2895,8295,7096,50555K889
03/06/2026-0,20%-0,1995,8296,0195,8196,07470K454
02/06/2026-0,40%-0,3996,0196,0095,9596,36424K414
01/06/20260,14%0,1396,4096,4995,8696,49776K2.281
29/05/2026-0,02%-0,0296,2796,2996,2096,49614K486
28/05/20260,00%0,0096,2996,2996,0896,31361K378
27/05/2026-0,01%-0,0196,2996,0296,0296,31514K644
26/05/20260,25%0,2496,3096,1696,0396,40516K494
25/05/2026-0,37%-0,3696,0696,4295,9696,42631K667
22/05/2026-0,01%-0,0196,4296,3696,2896,61430K524
21/05/20260,12%0,1296,4396,3195,9296,44566K412
20/05/20260,53%0,5196,3195,8095,7096,49505K492
19/05/2026-0,08%-0,0895,8095,5195,5196,15695K1.046
18/05/2026-1,27%-1,2395,8896,6995,4396,701M1.873
15/05/20260,28%0,2797,1196,5596,5597,12832K814
14/05/2026-0,08%-0,0896,8496,4896,4897,07536K609
13/05/2026-0,11%-0,1196,9297,2996,0297,29908K1.022
12/05/20260,36%0,3597,0396,5296,0997,30649K1.057
11/05/2026-0,74%-0,7296,6897,4096,2397,42742K702
08/05/20260,12%0,1297,4097,2797,2097,40427K481
07/05/2026-0,12%-0,1297,2897,3896,9497,40440K1.985
06/05/20260,65%0,6397,4096,8096,2597,40514K752
05/05/2026-0,45%-0,4496,7797,2196,6297,21737K1.731
04/05/2026-0,20%-0,1997,2197,4096,9397,40779K1.885
30/04/20260,41%0,4097,4097,0096,9797,47610K513
29/04/20260,00%0,0097,0097,0096,5397,00570K382
28/04/2026-0,31%-0,3097,0097,1496,5597,15370K449
27/04/20260,02%0,0297,3097,2197,0597,30609K443
24/04/20260,37%0,3697,2896,9896,9197,28727K480
23/04/20260,62%0,6096,9296,3296,3296,98549K561
22/04/2026-0,27%-0,2696,3296,5596,2096,58538K789
20/04/20260,72%0,6996,5895,8995,8996,71602K895
17/04/20260,35%0,3395,8995,5595,5595,89696K941
16/04/2026-1,69%-1,6495,5696,2095,5596,20695K538
15/04/20260,66%0,6497,2096,6096,5697,20527K765
14/04/20260,34%0,3396,5696,2096,0096,79392K497
13/04/2026-0,59%-0,5796,2396,9096,0196,90673K974
10/04/20260,33%0,3296,8095,8995,8996,80515K909
09/04/20260,00%0,0096,4896,5896,4596,78472K527
08/04/20260,17%0,1696,4896,3895,8296,79664K686
07/04/20260,12%0,1296,3296,2996,1096,42322K445
06/04/20260,26%0,2596,2095,7095,7096,29542K1.079
02/04/20260,63%0,6095,9595,4495,3895,97506K554
01/04/20260,46%0,4495,3595,1194,9395,50494K1.442
31/03/20260,55%0,5294,9194,3994,3994,99668K690
30/03/2026-0,20%-0,1994,3994,5794,1594,882M5.327
27/03/2026-0,08%-0,0894,5894,6694,0894,662M5.875
26/03/2026-0,14%-0,1394,6694,7994,5794,97867K1.122
25/03/2026-0,14%-0,1394,7995,0094,7095,25872K1.262
24/03/2026-0,03%-0,0394,9294,8594,7894,95584K1.336
23/03/20260,07%0,0794,9594,8794,8195,37989K1.884
20/03/2026-0,02%-0,0294,8894,9394,7095,22753K1.370
19/03/2026-0,49%-0,4794,9095,2194,7495,371M1.851
18/03/2026-0,01%-0,0195,3795,7095,1995,70679K990
17/03/2026-0,15%-0,1495,3895,6695,2095,66665K1.489
16/03/2026-0,66%-0,6395,5295,1795,0595,701M3.506
13/03/2026--96,1596,1595,6096,15673K1.808


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar