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
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
02/08/2024-0,26%-0,2596,7597,0096,5097,103M6.408
01/08/20240,15%0,1597,0096,9696,8097,40645K2.459
31/07/20240,16%0,1596,8596,7396,6696,99620K1.283
30/07/2024-0,15%-0,1596,7097,1496,4597,141M5.919
29/07/2024-0,01%-0,0196,8597,1196,6098,882M2.109
26/07/2024-0,12%-0,1296,8696,9896,8097,27772K3.100
25/07/2024-0,02%-0,0296,9897,0696,6697,29642K1.904
24/07/20240,02%0,0297,0096,8196,6897,101M2.386
23/07/2024-0,08%-0,0896,9897,0596,8197,07590K825
22/07/2024-0,15%-0,1597,0697,1096,6997,10658K1.130
19/07/20240,30%0,2997,2197,1296,6797,23754K2.104
18/07/20240,24%0,2396,9296,7696,6697,30970K3.345
17/07/2024-0,21%-0,2096,6996,6596,1796,971M1.312
16/07/2024-0,06%-0,0696,8996,9596,6197,00549K799
15/07/2024-0,82%-0,8096,9596,8796,6497,14991K1.173
12/07/20240,56%0,5497,7597,3197,2097,791M4.577
11/07/2024-0,36%-0,3597,2197,1996,9897,68728K1.423
10/07/20240,40%0,3997,5697,1797,0297,68843K1.397
09/07/2024-0,08%-0,0897,1797,2496,5297,48489K866
08/07/2024-0,19%-0,1997,2597,4397,0097,451M5.116
05/07/20240,26%0,2597,4497,1897,0097,451M5.669
04/07/20240,37%0,3697,1996,8396,5097,391M1.354
03/07/2024-0,11%-0,1196,8396,9496,0996,985M10.570
02/07/2024-0,13%-0,1396,9497,0596,7697,401.000K2.849
01/07/2024-0,46%-0,4597,0797,5297,0097,902M4.740
28/06/20240,64%0,6297,5297,0096,8397,691M7.571
27/06/20240,46%0,4496,9096,6596,4697,001M1.427
26/06/20240,02%0,0296,4696,4496,2296,591M1.116
25/06/2024-0,02%-0,0296,4496,5596,3496,681M1.841
24/06/2024-0,04%-0,0496,4696,4596,2896,741M2.158
21/06/20240,05%0,0596,5096,4696,1796,702M5.895
20/06/20240,08%0,0896,4596,3796,2596,49983K1.364
19/06/20240,07%0,0796,3796,3096,1896,451M1.303
18/06/20240,00%0,0096,3096,2896,0796,391M1.566
17/06/2024-0,73%-0,7196,3096,3896,0996,482M1.473
14/06/20240,03%0,0397,0196,8196,8197,083M2.888
13/06/2024-0,21%-0,2096,9897,0996,8097,141M1.036
12/06/20240,01%0,0197,1897,1796,9297,302M1.812
11/06/2024-0,07%-0,0797,1797,1596,8797,281M2.093
10/06/2024-0,07%-0,0797,2497,2697,0697,31850K3.643
07/06/2024-0,13%-0,1397,3197,4396,8897,534M4.998
06/06/2024-0,02%-0,0297,4496,9696,9697,504M4.128
05/06/20240,01%0,0197,4697,3096,9797,534M5.658
04/06/20240,45%0,4497,4597,0096,9497,653M5.096
03/06/2024-0,04%-0,0497,0197,0096,9097,02822K1.534
31/05/2024-0,04%-0,0497,0597,0096,8197,241M5.433
29/05/20240,23%0,2297,0996,8596,7497,102M4.473
28/05/2024-0,13%-0,1396,8796,8296,7096,99822K823
27/05/20240,05%0,0597,0096,9596,7797,00747K1.037
24/05/2024-0,05%-0,0596,9596,9796,7097,001M3.313
23/05/20240,00%0,0097,0096,9596,8697,05877K1.516
22/05/20240,00%0,0097,0097,0096,8497,001M1.540
21/05/2024-0,50%-0,4997,0096,9096,7997,051M1.481
20/05/2024-0,24%-0,2397,4997,5397,1797,74847K1.652
17/05/20240,39%0,3897,7297,4596,9297,751M7.153
16/05/2024-0,90%-0,8897,3497,3097,2097,96578K1.047
15/05/20240,07%0,0798,2298,1598,0198,33914K1.312
14/05/2024-0,03%-0,0398,1598,1897,8998,35601K2.044
13/05/2024-0,15%-0,1598,1898,3397,7998,71818K1.972
10/05/20240,73%0,7198,3397,8297,5898,451M4.809
09/05/2024-0,13%-0,1397,6297,6997,5097,86700K1.991
08/05/2024-0,18%-0,1897,7597,9697,4997,99930K2.036
07/05/20240,44%0,4397,9397,5597,2597,93985K3.256
06/05/2024-0,71%-0,7097,5097,5097,2397,90945K1.080
03/05/20241,27%1,2398,2096,8796,8798,475M7.080
02/05/2024-0,31%-0,3096,9797,2196,6097,253M6.808
30/04/2024-0,23%-0,2297,2797,5096,6397,573M4.002
29/04/20240,25%0,2497,4997,2597,0597,58424K1.013
26/04/20240,03%0,0397,2597,2296,5097,771M3.138
25/04/2024-0,21%-0,2097,2297,4297,1597,50654K588
24/04/2024-0,08%-0,0897,4297,5096,9097,65492K766
23/04/20240,02%0,0297,5097,1797,0797,60635K616
22/04/2024-0,24%-0,2397,4897,6996,8697,941M2.395
19/04/20240,63%0,6197,7196,8696,8697,991M2.925
18/04/2024-0,10%-0,1097,1097,2096,3597,34851K2.201
17/04/2024-0,06%-0,0697,2097,3097,0597,60583K757
16/04/2024-0,23%-0,2297,2697,4997,1597,65777K806
15/04/2024-1,07%-1,0597,4897,5197,2497,731M1.308
12/04/20240,56%0,5598,5398,0397,9998,872M4.535
11/04/2024-0,02%-0,0297,9898,1697,8598,17950K700
10/04/20240,01%0,0198,0098,0097,8498,38880K1.040
09/04/20240,04%0,0497,9998,0097,7898,301M1.167
08/04/20240,20%0,2097,9597,7597,7098,192M1.868
05/04/2024-0,39%-0,3897,7598,1597,2898,665M5.236
04/04/20240,07%0,0798,1398,3997,9998,73973K995
03/04/2024-0,17%-0,1798,0698,0198,0198,44626K870
02/04/20240,28%0,2798,2397,8497,6798,251M2.298
01/04/20240,03%0,0397,9697,9497,3499,337M3.532
28/03/20240,12%0,1297,9397,8197,7598,231M772
27/03/2024--97,8197,9097,6498,17770K1.447


*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

© 2017-2024 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
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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar