papéis
login
mais

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
25/01/20220,11%0,11100,2199,9499,61101,00851K1.251
24/01/2022-0,14%-0,14100,10100,5099,61101,00557K1.284
21/01/2022-0,26%-0,26100,24100,5099,56101,191M2.233
20/01/20220,31%0,31100,50100,2099,77101,39499K1.327
19/01/20220,20%0,20100,19100,4899,61100,48718K829
18/01/20220,06%0,0699,9999,8199,50100,47501K1.225
17/01/2022-1,24%-1,2599,9399,4098,60100,93708K2.208
14/01/20221,23%1,23101,18100,01100,01101,96788K1.691
13/01/20220,30%0,3099,9599,6599,3699,98605K1.268
12/01/20220,50%0,5099,6599,5999,0299,89854K626
11/01/2022-0,45%-0,4599,1599,9598,6799,961M2.249
10/01/2022-0,40%-0,4099,60100,0099,10100,00672K405
07/01/20221,52%1,50100,0098,0498,04100,00933K1.681
06/01/2022-0,51%-0,5098,5099,0098,0899,00591K1.379
05/01/2022-0,45%-0,4599,0099,7099,0099,88732K1.040
04/01/20220,83%0,8299,4598,6398,6399,88537K737
03/01/20220,44%0,4398,6398,2197,5099,00381K349
30/12/20210,37%0,3698,2098,3097,4198,85592K373
29/12/20210,35%0,3497,8497,5097,0598,34799K442
28/12/20210,47%0,4697,5097,1197,1198,71641K415
27/12/2021-0,44%-0,4397,0497,6396,8797,981M3.232
23/12/20210,00%0,0097,4797,4797,1897,84347K250
22/12/20210,60%0,5897,4796,3796,3797,84765K1.194
21/12/20210,47%0,4596,8996,8796,0396,90680K311
20/12/20210,46%0,4496,4496,4295,7297,00679K1.020
17/12/2021-0,73%-0,7196,0097,4795,1897,47684K1.386
16/12/20210,28%0,2796,7197,6796,5097,69710K1.375
15/12/2021-1,79%-1,7696,4496,8096,2597,44721K882
14/12/20210,31%0,3098,2098,2998,0598,991M1.257
13/12/2021-0,58%-0,5797,9098,4997,5098,981M1.721
10/12/20210,74%0,7298,4798,4096,9098,47572K1.577
09/12/20210,26%0,2597,7597,3096,7398,39695K2.984
08/12/20211,07%1,0397,5096,6596,6197,87362K288
07/12/2021-0,89%-0,8796,4797,3496,3097,99913K1.560
06/12/20211,39%1,3397,3497,0696,1297,50575K761
03/12/2021-0,57%-0,5596,0196,9795,9997,50721K599
02/12/2021-0,13%-0,1396,5696,1795,3496,96348K812
01/12/20210,61%0,5996,6996,1795,1196,891M2.268
30/11/2021-0,62%-0,6096,1096,9596,0097,42740K1.402
29/11/2021-0,11%-0,1196,7097,2995,6297,29848K1.161
26/11/2021-1,09%-1,0796,8197,8795,9997,87487K1.347
25/11/2021-0,56%-0,5597,8898,1596,7098,34488K1.053
24/11/20210,65%0,6498,4397,7595,7798,431M2.203
23/11/2021-0,45%-0,4497,7998,1995,3698,191M1.646
22/11/20210,23%0,2398,2398,0096,1298,45552K664
19/11/20210,10%0,1098,0097,9095,8298,50916K2.149
18/11/20211,45%1,4097,9096,8694,8597,98904K3.005
17/11/2021-1,78%-1,7596,5097,5094,1599,461M3.375
16/11/20210,77%0,7598,2597,5697,5099,371M1.069
12/11/20210,01%0,0197,5096,4096,2797,561M2.818
11/11/20211,13%1,0997,4996,1595,9997,491M2.519
10/11/20211,06%1,0196,4094,6194,6196,961M1.272
09/11/2021-0,42%-0,4095,3995,8193,5096,902M2.494
08/11/20211,90%1,7995,7994,0093,5197,513M3.322
05/11/20210,27%0,2594,0093,7493,1394,00332K650
04/11/20210,37%0,3593,7593,4093,0793,96684K669
03/11/20210,00%0,0093,4093,9692,9093,96573K2.091
01/11/20210,23%0,2193,4093,0093,0093,98289K799
29/10/2021-0,28%-0,2693,1993,4592,2093,55845K844
28/10/20210,96%0,8993,4592,9292,3693,60952K1.908
27/10/2021-0,95%-0,8992,5693,8092,5694,781M2.860
26/10/2021-0,55%-0,5293,4593,4392,7094,16927K2.403
25/10/20210,29%0,2793,9794,0093,2694,001M1.553
22/10/2021-0,11%-0,1093,7093,8493,5194,20425K793
21/10/2021-0,34%-0,3293,8094,0093,5694,00625K2.522
20/10/20210,15%0,1494,1294,0993,5194,60580K1.241
19/10/2021-0,23%-0,2293,9894,0893,6094,301M2.471
18/10/2021-1,47%-1,4194,2094,4993,1195,601M1.895
15/10/20210,24%0,2395,6195,7495,0096,401M1.114
14/10/20210,65%0,6295,3894,7694,1595,75766K1.058
13/10/20210,37%0,3594,7694,5494,4194,80508K367
11/10/20211,41%1,3194,4193,2193,2194,48466K760
08/10/2021-0,02%-0,0293,1092,9892,6294,00852K2.328
07/10/20210,78%0,7293,1292,8692,3693,18642K913
06/10/2021-0,45%-0,4292,4092,8192,3193,03991K3.226
05/10/20210,08%0,0792,8292,4292,3192,85625K846
04/10/20210,82%0,7592,7592,3692,3692,75635K711
01/10/2021-0,31%-0,2992,0092,1592,0092,801M2.678
30/09/2021-0,41%-0,3892,2992,8892,0192,881M1.505
29/09/20210,60%0,5592,6792,2191,7092,68888K1.208
28/09/2021-0,21%-0,1992,1292,6292,1292,621M2.281
27/09/2021-0,02%-0,0292,3192,5592,1092,961M1.813
24/09/20210,29%0,2792,3392,6291,9392,78769K5.683
23/09/2021-0,51%-0,4792,0693,2492,0693,24811K1.798
22/09/2021-0,60%-0,5692,5393,0792,5393,58466K1.661
21/09/20210,58%0,5493,0993,4092,5593,53791K1.217
20/09/2021-0,16%-0,1592,5593,6692,5193,66637K2.945
17/09/2021-0,96%-0,9092,7093,6292,5393,77647K1.041
16/09/2021-1,47%-1,4093,6093,9892,7094,08534K1.375
15/09/20210,58%0,5595,0094,4094,0095,002M1.260
14/09/20210,48%0,4594,4594,6593,5094,65712K334
13/09/20211,40%1,3094,0093,0093,0094,59951K1.909
10/09/20210,43%0,4092,7092,8391,7093,07685K1.671
09/09/20210,27%0,2592,3092,1391,5093,03638K1.161
08/09/2021-1,97%-1,8592,0593,8892,0593,90334K1.564
06/09/20211,19%1,1093,9092,9492,2793,90304K293
03/09/20210,76%0,7092,8092,5091,9092,80458K639
02/09/2021-0,43%-0,4092,1092,7292,1092,82290K238
01/09/2021-0,86%-0,8092,5093,3092,5093,55306K567
31/08/20211,08%1,0093,3092,5691,1793,30395K228
30/08/2021-0,75%-0,7092,3093,2891,7493,28589K398
27/08/20210,31%0,2993,0092,7191,5893,49683K729
26/08/20210,61%0,5692,7192,1891,2992,92884K1.538
25/08/2021-1,71%-1,6092,1593,9891,9893,992M4.109
24/08/2021-0,64%-0,6093,7594,3492,1094,351M1.826
23/08/2021-0,58%-0,5594,3595,4890,9095,484M3.339
20/08/20211,40%1,3194,9092,5091,6394,90668K495
19/08/20210,53%0,4993,5994,4890,3094,991M585
18/08/2021-1,99%-1,8993,1094,9293,0297,99663K1.078
17/08/2021-0,01%-0,0194,9992,9792,9595,00494K1.249
16/08/2021-0,86%-0,8295,0094,8992,7296,00701K520
13/08/20210,02%0,0295,8295,8893,4095,901M2.766
12/08/20210,83%0,7995,8095,9793,6695,971M1.295
11/08/2021-0,38%-0,3695,0195,4992,5595,803M2.764
10/08/20211,46%1,3795,3793,8693,8595,681M1.088
09/08/2021-0,88%-0,8394,0094,4992,2695,451M464
06/08/20212,65%2,4594,8392,3792,1594,981M1.128
05/08/20210,41%0,3892,3892,6992,3893,50307K628
04/08/2021-1,06%-0,9992,0092,4790,0093,071M1.811
03/08/20210,53%0,4992,9993,5992,0893,59384K796
02/08/2021-1,15%-1,0892,5093,6092,5094,80872K857
30/07/20210,06%0,0693,5894,8892,0795,00899K1.669
29/07/2021-1,35%-1,2893,5294,9193,2295,48862K2.512
28/07/2021-1,01%-0,9794,8095,7993,0595,791M619
27/07/20210,82%0,7895,7794,9894,0095,90932K499
26/07/20210,55%0,5294,9995,6694,5295,90521K288
23/07/2021-1,03%-0,9894,4794,1194,0795,70396K173
22/07/2021-0,05%-0,0595,4594,5694,5095,92314K615
21/07/20211,66%1,5695,5093,9493,2895,95434K1.165
20/07/20210,74%0,6993,9493,4893,0894,50408K391
19/07/2021-0,25%-0,2393,2593,5093,0694,36716K2.933
16/07/20210,49%0,4693,4893,4991,0993,50993K1.035
15/07/20210,02%0,0293,0292,9892,2494,402M785
14/07/2021--93,0093,3392,0694,001M1.777


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito