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
29/10/2025	0,44%	0,42	94,82	94,50	94,35	94,96	658K	1.792
28/10/2025	0,07%	0,07	94,40	94,45	94,23	94,52	265K	831
27/10/2025	-0,16%	-0,15	94,33	94,50	94,11	94,50	506K	1.683
24/10/2025	0,35%	0,33	94,48	94,15	93,99	94,50	340K	827
23/10/2025	0,16%	0,15	94,15	94,25	93,81	94,25	336K	843
22/10/2025	0,32%	0,30	94,00	93,70	93,60	94,13	573K	662
21/10/2025	0,00%	0,00	93,70	93,70	93,60	93,97	403K	951

20/10/2025	0,01%	0,01	93,70	93,69	93,53	94,59	416K	990
17/10/2025	0,20%	0,19	93,69	93,50	93,50	94,00	295K	460
16/10/2025	-0,52%	-0,49	93,50	94,00	93,50	94,00	614K	1.355
15/10/2025	-0,69%	-0,65	93,99	93,54	93,39	94,07	607K	1.250
14/10/2025	0,15%	0,14	94,64	94,50	94,31	94,73	385K	423
13/10/2025	-0,31%	-0,29	94,50	94,70	94,10	95,18	778K	917
10/10/2025	0,79%	0,74	94,79	94,06	94,06	94,99	506K	2.089
09/10/2025	-0,76%	-0,72	94,05	94,02	94,02	95,07	322K	526
08/10/2025	0,46%	0,43	94,77	94,34	93,55	95,18	1M	1.855
07/10/2025	-0,45%	-0,43	94,34	94,77	94,10	94,77	607K	687
06/10/2025	0,59%	0,56	94,77	94,21	94,20	95,19	807K	685
03/10/2025	0,33%	0,31	94,21	94,15	93,90	94,25	335K	648
02/10/2025	0,60%	0,56	93,90	93,70	93,37	93,95	364K	813
01/10/2025	-0,54%	-0,51	93,34	93,84	93,13	93,94	591K	1.539
30/09/2025	-0,29%	-0,27	93,85	94,12	93,42	94,12	543K	768
29/09/2025	0,23%	0,22	94,12	93,96	93,73	94,12	502K	868
26/09/2025	0,86%	0,80	93,90	93,36	93,11	93,90	661K	543
25/09/2025	-0,43%	-0,40	93,10	93,50	92,61	93,50	637K	1.123
24/09/2025	-0,43%	-0,40	93,50	93,90	93,12	93,90	406K	1.027
23/09/2025	0,56%	0,52	93,90	93,38	92,80	93,93	616K	1.650
22/09/2025	0,30%	0,28	93,38	93,08	92,86	94,15	753K	1.196
19/09/2025	0,49%	0,45	93,10	92,99	92,82	93,19	432K	617
18/09/2025	0,05%	0,05	92,65	92,79	92,51	93,00	389K	725
17/09/2025	0,21%	0,19	92,60	92,37	92,03	92,79	446K	749
16/09/2025	0,31%	0,29	92,41	92,18	92,01	92,70	793K	1.598
15/09/2025	-1,31%	-1,22	92,12	92,29	91,67	92,29	715K	956
12/09/2025	0,33%	0,31	93,34	93,10	92,90	93,39	897K	766
11/09/2025	0,09%	0,08	93,03	92,96	92,72	93,19	522K	698
10/09/2025	0,45%	0,42	92,95	92,57	92,12	92,99	969K	2.336
09/09/2025	0,14%	0,13	92,53	92,40	92,27	92,72	427K	1.067
08/09/2025	-0,63%	-0,59	92,40	92,99	92,07	92,99	1M	1.571
05/09/2025	0,49%	0,45	92,99	92,62	91,92	92,99	2M	3.527
04/09/2025	0,47%	0,43	92,54	92,11	92,11	92,64	441K	818
03/09/2025	0,10%	0,09	92,11	92,50	91,69	92,50	1M	2.502
02/09/2025	-0,11%	-0,10	92,02	92,07	91,19	92,49	2M	3.008
01/09/2025	-0,57%	-0,53	92,12	92,65	91,85	92,80	925K	2.276
29/08/2025	0,11%	0,10	92,65	92,89	92,11	92,89	473K	757
28/08/2025	0,22%	0,20	92,55	91,86	91,86	92,88	597K	1.307
27/08/2025	-0,05%	-0,05	92,35	92,39	91,80	92,88	491K	723
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	-	-	92,00	91,72	91,65	92,34	545K	993

Date,Open,High,Low,Close,Volume
29-Oct-25,94.50,94.96,94.35,94.82,657763
28-Oct-25,94.45,94.52,94.23,94.40,265375
27-Oct-25,94.50,94.50,94.11,94.33,506386
24-Oct-25,94.15,94.50,93.99,94.48,339713
23-Oct-25,94.25,94.25,93.81,94.15,336250
22-Oct-25,93.70,94.13,93.60,94.00,573053
21-Oct-25,93.70,93.97,93.60,93.70,402618
20-Oct-25,93.69,94.59,93.53,93.70,416458
17-Oct-25,93.50,94.00,93.50,93.69,295483
16-Oct-25,94.00,94.00,93.50,93.50,613587
15-Oct-25,93.54,94.07,93.39,93.99,606764
14-Oct-25,94.50,94.73,94.31,94.64,385110
13-Oct-25,94.70,95.18,94.10,94.50,778122
10-Oct-25,94.06,94.99,94.06,94.79,505665
09-Oct-25,94.02,95.07,94.02,94.05,322042
08-Oct-25,94.34,95.18,93.55,94.77,1054555
07-Oct-25,94.77,94.77,94.10,94.34,607287
06-Oct-25,94.21,95.19,94.20,94.77,806505
03-Oct-25,94.15,94.25,93.90,94.21,335152
02-Oct-25,93.70,93.95,93.37,93.90,363553
01-Oct-25,93.84,93.94,93.13,93.34,590682
30-Sep-25,94.12,94.12,93.42,93.85,543196
29-Sep-25,93.96,94.12,93.73,94.12,502251
26-Sep-25,93.36,93.90,93.11,93.90,660658
25-Sep-25,93.50,93.50,92.61,93.10,636956
24-Sep-25,93.90,93.90,93.12,93.50,406289
23-Sep-25,93.38,93.93,92.80,93.90,615923
22-Sep-25,93.08,94.15,92.86,93.38,752805
19-Sep-25,92.99,93.19,92.82,93.10,431956
18-Sep-25,92.79,93.00,92.51,92.65,389140
17-Sep-25,92.37,92.79,92.03,92.60,445759
16-Sep-25,92.18,92.70,92.01,92.41,792873
15-Sep-25,92.29,92.29,91.67,92.12,715342
12-Sep-25,93.10,93.39,92.90,93.34,896535
11-Sep-25,92.96,93.19,92.72,93.03,522043
10-Sep-25,92.57,92.99,92.12,92.95,969266
09-Sep-25,92.40,92.72,92.27,92.53,427310
08-Sep-25,92.99,92.99,92.07,92.40,1422382
05-Sep-25,92.62,92.99,91.92,92.99,2212051
04-Sep-25,92.11,92.64,92.11,92.54,440643
03-Sep-25,92.50,92.50,91.69,92.11,1248978
02-Sep-25,92.07,92.49,91.19,92.02,2128156
01-Sep-25,92.65,92.80,91.85,92.12,924869
29-Aug-25,92.89,92.89,92.11,92.65,472924
28-Aug-25,91.86,92.88,91.86,92.55,597032
27-Aug-25,92.39,92.88,91.80,92.35,490802
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

*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