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
24/02/2026	0,02%	0,02	95,70	95,68	95,46	95,79	571K	580
23/02/2026	-0,42%	-0,40	95,68	95,99	93,79	96,08	2M	1.617
20/02/2026	0,24%	0,23	96,08	95,85	95,68	96,19	776K	1.214
19/02/2026	-0,03%	-0,03	95,85	95,88	95,66	96,00	780K	1.010
18/02/2026	-1,20%	-1,16	95,88	96,20	95,50	96,43	591K	624
13/02/2026	0,24%	0,23	97,04	96,81	96,31	97,12	747K	666
12/02/2026	0,29%	0,28	96,81	96,98	96,31	97,20	755K	702

11/02/2026	-0,06%	-0,06	96,53	96,70	96,00	96,99	880K	973
10/02/2026	-0,42%	-0,41	96,59	97,15	96,29	97,20	590K	1.317
09/02/2026	0,75%	0,72	97,00	96,28	95,79	97,00	1M	2.805
06/02/2026	0,92%	0,88	96,28	95,50	95,50	96,59	842K	865
05/02/2026	-0,86%	-0,83	95,40	96,23	95,24	96,58	853K	1.668
04/02/2026	-0,37%	-0,36	96,23	96,59	96,03	96,59	648K	1.045
03/02/2026	-0,27%	-0,26	96,59	96,85	96,00	96,90	808K	1.043
02/02/2026	0,25%	0,24	96,85	96,50	96,20	96,90	670K	1.645
30/01/2026	0,89%	0,85	96,61	95,49	95,45	96,72	708K	693
29/01/2026	0,27%	0,26	95,76	95,50	95,11	95,97	811K	1.975
28/01/2026	0,32%	0,30	95,50	95,20	95,10	95,70	639K	951
27/01/2026	-0,14%	-0,13	95,20	95,33	94,84	95,58	1M	1.172
26/01/2026	-0,07%	-0,07	95,33	95,40	94,57	95,70	1M	1.883
23/01/2026	-0,21%	-0,20	95,40	95,70	95,38	95,70	1M	995
22/01/2026	0,02%	0,02	95,60	95,58	95,30	95,78	515K	1.160
21/01/2026	-0,06%	-0,06	95,58	95,64	95,30	95,88	496K	622
20/01/2026	0,35%	0,33	95,64	95,38	95,19	95,69	911K	1.099
19/01/2026	0,59%	0,56	95,31	95,00	94,81	95,38	615K	2.008
16/01/2026	-1,21%	-1,16	94,75	95,09	94,57	95,09	1M	1.184
15/01/2026	-0,05%	-0,05	95,91	95,96	95,46	95,96	716K	934
14/01/2026	0,27%	0,26	95,96	96,00	95,70	96,00	604K	473
13/01/2026	-0,09%	-0,09	95,70	95,89	95,45	96,00	539K	641
12/01/2026	0,10%	0,10	95,79	95,95	95,44	96,15	578K	1.506
09/01/2026	-0,16%	-0,15	95,69	95,84	95,18	95,98	387K	554
08/01/2026	0,01%	0,01	95,84	95,83	95,55	95,99	432K	673
07/01/2026	0,23%	0,22	95,83	95,67	95,50	95,90	803K	765
06/01/2026	-0,21%	-0,20	95,61	95,81	95,60	95,97	529K	502
05/01/2026	0,75%	0,71	95,81	95,10	95,04	95,98	696K	1.322
02/01/2026	-0,72%	-0,69	95,10	95,79	95,10	95,99	666K	867
30/12/2025	0,43%	0,41	95,79	95,25	95,19	95,79	483K	572
29/12/2025	0,03%	0,03	95,38	95,61	95,31	95,80	783K	687
26/12/2025	-0,05%	-0,05	95,35	95,40	95,00	95,58	876K	2.618
23/12/2025	-0,47%	-0,45	95,40	95,72	95,35	95,80	685K	769
22/12/2025	1,36%	1,29	95,85	94,69	94,36	96,20	1M	1.540
19/12/2025	-0,04%	-0,04	94,56	94,70	94,33	94,70	922K	1.359
18/12/2025	0,00%	0,00	94,60	94,60	94,16	94,73	642K	908
17/12/2025	-0,04%	-0,04	94,60	94,64	94,25	94,73	483K	557
16/12/2025	0,28%	0,26	94,64	94,35	94,35	94,78	785K	1.620
15/12/2025	-0,70%	-0,67	94,38	94,67	94,18	94,97	869K	1.289
12/12/2025	0,11%	0,10	95,05	94,95	94,58	95,19	1M	922
11/12/2025	-0,01%	-0,01	94,95	94,99	94,71	95,00	615K	595
10/12/2025	0,47%	0,44	94,96	94,78	94,52	94,96	574K	999
09/12/2025	-0,27%	-0,26	94,52	94,93	94,50	94,93	603K	721
08/12/2025	0,04%	0,04	94,78	94,74	94,63	94,89	810K	1.176
05/12/2025	-0,07%	-0,07	94,74	94,85	94,39	94,87	713K	912
04/12/2025	-0,05%	-0,05	94,81	94,86	94,60	94,86	717K	1.736
03/12/2025	-0,01%	-0,01	94,86	94,32	94,32	94,87	670K	1.754
02/12/2025	0,29%	0,27	94,87	94,60	94,32	94,87	898K	739
01/12/2025	-0,07%	-0,07	94,60	94,89	94,22	94,89	950K	2.901
28/11/2025	-0,03%	-0,03	94,67	94,70	94,52	94,88	462K	1.089
27/11/2025	0,00%	0,00	94,70	94,40	94,40	94,80	330K	551
26/11/2025	-0,13%	-0,12	94,70	94,82	94,18	94,88	794K	1.123
25/11/2025	0,00%	0,00	94,82	94,82	94,34	94,90	897K	1.980
24/11/2025	-0,07%	-0,07	94,82	94,82	94,70	94,90	1M	1.093
21/11/2025	-0,06%	-0,06	94,89	94,67	94,14	94,99	2M	834
19/11/2025	0,08%	0,08	94,95	94,87	94,39	95,00	577K	832
18/11/2025	0,06%	0,06	94,87	94,85	94,79	95,00	405K	884
17/11/2025	-1,14%	-1,09	94,81	95,00	94,70	95,29	534K	1.154
14/11/2025	0,65%	0,62	95,90	95,70	95,50	95,99	786K	1.279
13/11/2025	-0,19%	-0,18	95,28	95,36	94,55	95,71	979K	1.046
12/11/2025	0,27%	0,26	95,46	95,21	95,14	95,47	289K	789
11/11/2025	0,23%	0,22	95,20	94,98	94,52	95,20	609K	1.181
10/11/2025	0,17%	0,16	94,98	94,82	94,35	94,99	601K	1.368
07/11/2025	0,48%	0,45	94,82	94,16	94,16	94,83	582K	752
06/11/2025	-0,49%	-0,46	94,37	94,90	94,31	94,99	504K	795
05/11/2025	-0,02%	-0,02	94,83	94,85	94,14	94,89	495K	1.188
04/11/2025	0,00%	0,00	94,85	94,88	94,62	94,99	467K	2.697
03/11/2025	0,08%	0,08	94,85	94,96	94,53	94,96	394K	927
31/10/2025	0,18%	0,17	94,77	94,60	94,01	94,77	694K	1.716
30/10/2025	-0,23%	-0,22	94,60	94,82	94,21	94,96	386K	1.149
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	-	-	91,58	91,47	91,04	91,58	528K	2.825

Date,Open,High,Low,Close,Volume
24-Feb-26,95.68,95.79,95.46,95.70,571270
23-Feb-26,95.99,96.08,93.79,95.68,2194719
20-Feb-26,95.85,96.19,95.68,96.08,775607
19-Feb-26,95.88,96.00,95.66,95.85,780454
18-Feb-26,96.20,96.43,95.50,95.88,591419
13-Feb-26,96.81,97.12,96.31,97.04,747378
12-Feb-26,96.98,97.20,96.31,96.81,755437
11-Feb-26,96.70,96.99,96.00,96.53,880408
10-Feb-26,97.15,97.20,96.29,96.59,589675
09-Feb-26,96.28,97.00,95.79,97.00,1156451
06-Feb-26,95.50,96.59,95.50,96.28,841827
05-Feb-26,96.23,96.58,95.24,95.40,853226
04-Feb-26,96.59,96.59,96.03,96.23,647879
03-Feb-26,96.85,96.90,96.00,96.59,808337
02-Feb-26,96.50,96.90,96.20,96.85,669881
30-Jan-26,95.49,96.72,95.45,96.61,707891
29-Jan-26,95.50,95.97,95.11,95.76,811002
28-Jan-26,95.20,95.70,95.10,95.50,639397
27-Jan-26,95.33,95.58,94.84,95.20,1109358
26-Jan-26,95.40,95.70,94.57,95.33,1254845
23-Jan-26,95.70,95.70,95.38,95.40,1151702
22-Jan-26,95.58,95.78,95.30,95.60,515066
21-Jan-26,95.64,95.88,95.30,95.58,496126
20-Jan-26,95.38,95.69,95.19,95.64,910705
19-Jan-26,95.00,95.38,94.81,95.31,615266
16-Jan-26,95.09,95.09,94.57,94.75,1121426
15-Jan-26,95.96,95.96,95.46,95.91,715553
14-Jan-26,96.00,96.00,95.70,95.96,603638
13-Jan-26,95.89,96.00,95.45,95.70,539367
12-Jan-26,95.95,96.15,95.44,95.79,578473
09-Jan-26,95.84,95.98,95.18,95.69,387219
08-Jan-26,95.83,95.99,95.55,95.84,431611
07-Jan-26,95.67,95.90,95.50,95.83,802880
06-Jan-26,95.81,95.97,95.60,95.61,528902
05-Jan-26,95.10,95.98,95.04,95.81,695668
02-Jan-26,95.79,95.99,95.10,95.10,665611
30-Dec-25,95.25,95.79,95.19,95.79,483344
29-Dec-25,95.61,95.80,95.31,95.38,783164
26-Dec-25,95.40,95.58,95.00,95.35,875736
23-Dec-25,95.72,95.80,95.35,95.40,684774
22-Dec-25,94.69,96.20,94.36,95.85,1488530
19-Dec-25,94.70,94.70,94.33,94.56,922441
18-Dec-25,94.60,94.73,94.16,94.60,641518
17-Dec-25,94.64,94.73,94.25,94.60,483192
16-Dec-25,94.35,94.78,94.35,94.64,784647
15-Dec-25,94.67,94.97,94.18,94.38,868567
12-Dec-25,94.95,95.19,94.58,95.05,1412937
11-Dec-25,94.99,95.00,94.71,94.95,614580
10-Dec-25,94.78,94.96,94.52,94.96,574112
09-Dec-25,94.93,94.93,94.50,94.52,603310
08-Dec-25,94.74,94.89,94.63,94.78,810124
05-Dec-25,94.85,94.87,94.39,94.74,713237
04-Dec-25,94.86,94.86,94.60,94.81,716825
03-Dec-25,94.32,94.87,94.32,94.86,670429
02-Dec-25,94.60,94.87,94.32,94.87,897559
01-Dec-25,94.89,94.89,94.22,94.60,950007
28-Nov-25,94.70,94.88,94.52,94.67,461692
27-Nov-25,94.40,94.80,94.40,94.70,330036
26-Nov-25,94.82,94.88,94.18,94.70,793813
25-Nov-25,94.82,94.90,94.34,94.82,896551
24-Nov-25,94.82,94.90,94.70,94.82,1130527
21-Nov-25,94.67,94.99,94.14,94.89,1724046
19-Nov-25,94.87,95.00,94.39,94.95,576756
18-Nov-25,94.85,95.00,94.79,94.87,405105
17-Nov-25,95.00,95.29,94.70,94.81,533713
14-Nov-25,95.70,95.99,95.50,95.90,785649
13-Nov-25,95.36,95.71,94.55,95.28,978967
12-Nov-25,95.21,95.47,95.14,95.46,288960
11-Nov-25,94.98,95.20,94.52,95.20,608553
10-Nov-25,94.82,94.99,94.35,94.98,600648
07-Nov-25,94.16,94.83,94.16,94.82,581550
06-Nov-25,94.90,94.99,94.31,94.37,503874
05-Nov-25,94.85,94.89,94.14,94.83,494708
04-Nov-25,94.88,94.99,94.62,94.85,466917
03-Nov-25,94.96,94.96,94.53,94.85,393992
31-Oct-25,94.60,94.77,94.01,94.77,694314
30-Oct-25,94.82,94.96,94.21,94.60,386076
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

*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