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
13/02/20250,66%0,5888,3987,8187,8188,44583K820
12/02/2025-0,90%-0,8087,8189,0087,6089,13657K1.274
11/02/20251,23%1,0888,6187,6087,5588,61411K639
10/02/2025-0,25%-0,2287,5387,7587,3087,90540K1.289
07/02/2025-0,28%-0,2587,7588,0087,5288,62808K2.533
06/02/2025-0,01%-0,0188,0088,0186,8188,15788K1.242
05/02/2025-2,00%-1,8088,0189,8187,0190,001M3.529
04/02/20251,48%1,3189,8188,5088,0590,222M5.483
03/02/20250,66%0,5888,5087,8586,9789,001M5.968
31/01/20251,06%0,9287,9287,0087,0088,39773K1.854
30/01/20250,36%0,3187,0086,6986,4087,59588K1.224
29/01/2025-2,18%-1,9386,6988,6286,5288,981M3.278
28/01/2025-0,15%-0,1388,6288,7586,6888,912M2.242
27/01/20250,60%0,5388,7588,8786,8888,88974K3.789
24/01/2025-0,88%-0,7888,2288,5588,0088,97599K2.105
23/01/20250,00%0,0089,0089,0087,6189,08655K1.183
22/01/20250,00%0,0089,0088,9987,5089,001M2.224
21/01/2025-0,73%-0,6589,0089,6588,7589,65621K1.222
20/01/2025-0,39%-0,3589,6588,8288,3990,00807K2.009
17/01/2025-0,50%-0,4590,0090,4588,0690,452M2.388
16/01/2025-1,65%-1,5290,4591,4590,2391,45566K760
15/01/20250,52%0,4891,9790,5590,5591,971M1.316
14/01/2025-0,50%-0,4691,4991,9591,0292,30367K1.040
13/01/2025-0,05%-0,0591,9592,0090,5092,26835K1.385
10/01/20250,68%0,6292,0091,0190,9392,00674K2.232
09/01/2025-0,95%-0,8891,3890,6290,6292,21662K1.059
08/01/2025-0,05%-0,0592,2692,3190,8092,31540K1.542
07/01/20251,74%1,5892,3190,8590,6593,483M7.273
06/01/2025-0,56%-0,5190,7390,8590,0690,85499K805
03/01/2025-0,21%-0,1991,2491,4990,8091,49488K1.462
02/01/20250,97%0,8891,4390,4389,6591,43681K992
30/12/20240,61%0,5590,5589,9989,8890,69513K779
27/12/20243,10%2,7190,0087,9486,6690,004M7.503
26/12/20241,46%1,2687,2986,9086,0087,321M2.354
23/12/20243,29%2,7486,0383,2883,2586,303M3.553
20/12/20241,50%1,2383,2982,0782,0083,802M3.553
19/12/2024-2,83%-2,3982,0684,4581,7184,451M5.012
18/12/2024-1,34%-1,1584,4585,6082,0085,602M3.710
17/12/2024-2,25%-1,9785,6087,5785,0387,571M4.956
16/12/2024-2,37%-2,1387,5788,7587,0188,751M1.682
13/12/20242,57%2,2589,7087,4587,4289,982M3.245
12/12/2024-1,38%-1,2287,4588,0187,0088,652M2.928
11/12/2024-0,31%-0,2888,6788,8088,0588,951M2.127
10/12/2024-1,85%-1,6888,9590,6288,5290,621M2.621
09/12/2024-0,26%-0,2490,6390,0089,0291,142M4.044
06/12/20240,51%0,4690,8790,4089,8291,251M4.251
05/12/2024-1,30%-1,1990,4191,0089,7191,252M4.396
04/12/2024-0,93%-0,8691,6092,1091,0092,461M3.686
03/12/2024-0,53%-0,4992,4692,9592,0193,172M7.778
02/12/2024-0,74%-0,6992,9593,2092,8093,631M4.783
29/11/2024-0,26%-0,2493,6493,4893,1293,881M3.747
28/11/2024-0,18%-0,1793,8894,0593,0294,05882K2.514
27/11/20240,38%0,3694,0593,6993,0494,502M4.407
26/11/2024-0,01%-0,0193,6993,8093,5094,00753K1.405
25/11/2024-0,21%-0,2093,7093,9093,5094,14831K1.289
22/11/2024-0,21%-0,2093,9093,9693,0094,091M2.215
21/11/20240,06%0,0694,1094,0493,5494,77867K2.239
19/11/2024-0,21%-0,2094,0494,2493,7494,25796K1.619
18/11/2024-0,69%-0,6594,2493,9693,6994,27800K1.842
14/11/2024-0,11%-0,1094,8995,0094,5295,15905K2.136
13/11/20240,09%0,0994,9995,1794,9095,401M2.275
12/11/2024-0,12%-0,1194,9095,0394,5395,30543K996
11/11/2024-0,39%-0,3795,0195,3895,0195,38845K1.299
08/11/20241,27%1,2095,3894,1894,0395,62962K3.134
07/11/2024-0,71%-0,6794,1894,6693,7594,71932K1.439
06/11/20240,00%0,0094,8594,1593,8294,85601K1.347
05/11/20240,19%0,1894,8594,6794,1595,612M10.189
04/11/20241,06%0,9994,6793,6093,5795,213M8.421
01/11/20240,53%0,4993,6893,3393,0093,801M3.603
31/10/20240,10%0,0993,1993,0892,9093,32950K1.214
30/10/2024-0,11%-0,1093,1092,8092,8093,29924K1.211
29/10/2024-0,15%-0,1493,2093,3592,8193,351M3.159
28/10/2024-0,17%-0,1693,3493,4592,8293,45970K4.401
25/10/20240,00%0,0093,5093,5093,0093,56801K1.748
24/10/2024-0,52%-0,4993,5093,9992,7594,042M1.380
23/10/2024-0,51%-0,4893,9994,4693,2194,891M2.120
22/10/2024-0,14%-0,1394,4794,4094,2394,50787K1.367
21/10/2024-0,48%-0,4694,6095,3694,5095,451M1.214
18/10/20240,38%0,3695,0694,5094,5095,48773K3.110
17/10/2024-0,05%-0,0594,7094,7094,5094,73851K876
16/10/20240,00%0,0094,7594,7794,3894,93982K1.588
15/10/2024-0,97%-0,9394,7595,0094,6095,151M3.142
14/10/2024-0,02%-0,0295,6895,6595,5095,801M1.469
11/10/20240,36%0,3495,7095,2095,1595,80863K2.501
10/10/2024-0,27%-0,2695,3695,6595,1095,752M2.082
09/10/2024-0,24%-0,2395,6295,9895,5096,09956K1.726
08/10/20240,03%0,0395,8595,8295,6196,101M1.982
07/10/2024-0,53%-0,5195,8296,3295,7096,321M5.181
04/10/20240,38%0,3696,3395,9595,7096,65902K2.522
03/10/20240,00%0,0095,9795,9795,7596,18866K1.302
02/10/2024-0,65%-0,6395,9796,1395,2596,507M8.805
01/10/2024-0,65%-0,6396,6097,1696,4797,201M4.960
30/09/20240,24%0,2397,2396,9996,7797,39782K958
27/09/20240,26%0,2597,0096,6396,3897,001M4.808
26/09/20240,21%0,2096,7596,4996,3397,001M2.681
25/09/2024-0,20%-0,1996,5596,6396,3996,701M1.032
24/09/2024-0,05%-0,0596,7496,7996,6496,881M963
23/09/2024-0,10%-0,1096,7996,6596,5796,931M1.287
20/09/2024-0,22%-0,2196,8996,8696,5497,111M4.850
19/09/2024-0,10%-0,1097,1097,2096,8697,23877K1.315
18/09/20240,29%0,2897,2096,9296,7597,20757K1.848
17/09/20240,21%0,2096,9296,8396,5197,18583K1.039
16/09/2024-0,88%-0,8696,7296,9896,3596,981M2.088
13/09/20240,25%0,2497,5897,2997,1697,691M3.904
12/09/20240,30%0,2997,3497,1097,1097,50735K1.416
11/09/20240,05%0,0597,0597,2596,9697,281M1.888
10/09/2024-0,25%-0,2497,0097,4597,0097,45893K2.893
09/09/20240,08%0,0897,2497,3196,9097,43904K1.831
06/09/2024-0,14%-0,1497,1697,2697,1097,45797K4.090
05/09/2024-0,03%-0,0397,3097,3297,0497,43836K2.488
04/09/20240,03%0,0397,3397,3096,9597,45765K1.230
03/09/20240,00%0,0097,3097,3997,3097,851M5.448
02/09/20240,28%0,2797,3097,0396,8597,511M2.044
30/08/20240,22%0,2197,0396,8496,7397,06730K1.689
29/08/20240,17%0,1696,8296,8196,6596,88845K2.002
28/08/2024-0,22%-0,2196,6696,8796,6096,901M1.419
27/08/20240,20%0,1996,8796,7096,5696,92978K2.571
26/08/2024-0,12%-0,1296,6896,8096,5496,97767K1.138
23/08/20240,03%0,0396,8096,8096,7496,991M4.501
22/08/20240,11%0,1196,7796,6796,5196,89821K1.031
21/08/20240,16%0,1596,6696,5196,4796,67907K820
20/08/2024-0,10%-0,1096,5196,7496,5096,74788K947
19/08/2024-0,22%-0,2196,6196,8096,4696,82898K1.245
16/08/20240,32%0,3196,8296,5196,4996,901M3.239
15/08/2024-0,70%-0,6896,5196,1596,1596,72987K1.831
14/08/20240,19%0,1897,1997,0096,9197,30956K1.048
13/08/20240,22%0,2197,0196,8396,7597,09813K797
12/08/2024-0,04%-0,0496,8096,8496,6097,061M1.663
09/08/2024-0,16%-0,1696,8496,9996,5697,151M4.090
08/08/20240,00%0,0097,0097,0996,6097,09864K1.313
07/08/20240,30%0,2997,0096,6296,5697,121M1.207
06/08/20240,17%0,1696,7196,5896,5497,10628K1.101
05/08/2024-0,21%-0,2096,5596,4795,9996,841M3.025
02/08/2024--96,7597,0096,5097,103M6.408


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito