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
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
13/03/2026-0,01%-0,0196,1596,1595,6096,15673K1.808
12/03/20260,42%0,4096,1695,9595,2496,161M2.979
11/03/20260,27%0,2695,7695,7095,5095,931M2.435
10/03/20260,21%0,2095,5095,6395,3095,70508K1.605
09/03/2026-0,42%-0,4095,3095,5095,3095,70789K1.220
06/03/2026-0,09%-0,0995,7095,8995,3095,89705K741
05/03/20260,36%0,3495,7995,7795,5095,90618K1.291
04/03/2026-0,26%-0,2595,4595,6094,8296,012M1.033
03/03/2026-0,41%-0,3995,7096,0895,5296,09647K907
02/03/20260,41%0,3996,0995,7095,5496,29696K1.315
27/02/20260,17%0,1695,7095,5395,4096,03788K975
26/02/20260,04%0,0495,5495,2195,2195,65521K520
25/02/2026-0,21%-0,2095,5095,7095,3395,752M685
24/02/20260,02%0,0295,7095,6895,4695,79571K580
23/02/2026-0,42%-0,4095,6895,9993,7996,082M1.617
20/02/20260,24%0,2396,0895,8595,6896,19776K1.214
19/02/2026-0,03%-0,0395,8595,8895,6696,00780K1.010
18/02/2026-1,20%-1,1695,8896,2095,5096,43591K624
13/02/20260,24%0,2397,0496,8196,3197,12747K666
12/02/20260,29%0,2896,8196,9896,3197,20755K702
11/02/2026-0,06%-0,0696,5396,7096,0096,99880K973
10/02/2026-0,42%-0,4196,5997,1596,2997,20590K1.317
09/02/20260,75%0,7297,0096,2895,7997,001M2.805
06/02/20260,92%0,8896,2895,5095,5096,59842K865
05/02/2026-0,86%-0,8395,4096,2395,2496,58853K1.668
04/02/2026-0,37%-0,3696,2396,5996,0396,59648K1.045
03/02/2026-0,27%-0,2696,5996,8596,0096,90808K1.043
02/02/20260,25%0,2496,8596,5096,2096,90670K1.645
30/01/20260,89%0,8596,6195,4995,4596,72708K693
29/01/20260,27%0,2695,7695,5095,1195,97811K1.975
28/01/20260,32%0,3095,5095,2095,1095,70639K951
27/01/2026-0,14%-0,1395,2095,3394,8495,581M1.172
26/01/2026-0,07%-0,0795,3395,4094,5795,701M1.883
23/01/2026-0,21%-0,2095,4095,7095,3895,701M995
22/01/20260,02%0,0295,6095,5895,3095,78515K1.160
21/01/2026-0,06%-0,0695,5895,6495,3095,88496K622
20/01/20260,35%0,3395,6495,3895,1995,69911K1.099
19/01/20260,59%0,5695,3195,0094,8195,38615K2.008
16/01/2026-1,21%-1,1694,7595,0994,5795,091M1.184
15/01/2026-0,05%-0,0595,9195,9695,4695,96716K934
14/01/20260,27%0,2695,9696,0095,7096,00604K473
13/01/2026-0,09%-0,0995,7095,8995,4596,00539K641
12/01/2026--95,7995,9595,4496,15578K1.506


*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