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

papéis
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
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
27/03/2024-0,14%-0,1497,8197,9097,6498,17770K1.447
26/03/20240,12%0,1297,9597,8597,8198,361M1.686
25/03/2024-0,62%-0,6197,8398,4297,7898,441M1.888
22/03/20240,60%0,5998,4497,8597,5798,752M5.061
21/03/20240,06%0,0697,8597,7997,6298,00752K2.458
20/03/20240,30%0,2997,7997,5097,4298,28815K883
19/03/2024-0,40%-0,3997,5097,8297,3797,89925K1.927
18/03/20240,01%0,0197,8997,9897,4498,281M1.488
15/03/2024-0,54%-0,5397,8897,3996,7898,792M3.456
14/03/20240,09%0,0998,4198,3298,0098,45966K1.067
13/03/2024-0,28%-0,2898,3298,2297,5298,501M919
12/03/20240,41%0,4098,6098,2197,9898,65582K1.193
11/03/20240,16%0,1698,2098,0497,9098,42687K645
08/03/20240,42%0,4198,0497,6397,6398,202M1.602
07/03/20240,13%0,1397,6397,4997,3097,901M1.917
06/03/2024-0,47%-0,4697,5098,0596,4998,246M6.314
05/03/2024-0,08%-0,0897,9698,0497,7498,29626K1.025
04/03/20240,04%0,0498,0498,0097,7898,29665K973
01/03/20240,00%0,0098,0097,5797,5798,651M1.306
29/02/20240,52%0,5198,0097,5297,2298,10958K2.561
28/02/20240,04%0,0497,4997,4597,3197,841M1.495
27/02/2024-0,25%-0,2497,4597,6597,2497,68862K691
26/02/2024-0,43%-0,4297,6997,9997,0997,992M3.904
23/02/20240,57%0,5698,1197,8397,2598,152M5.087
22/02/2024-0,25%-0,2497,5597,9997,0097,992M1.140
21/02/20240,00%0,0097,7997,8497,6597,991M1.396
20/02/2024-0,11%-0,1197,7997,8997,6797,99790K833
19/02/2024-1,08%-1,0797,9097,7197,6598,00859K1.213
16/02/20240,07%0,0798,9798,9098,4799,201M3.993
15/02/20240,17%0,1798,9098,7598,4099,10847K1.815
14/02/2024-0,08%-0,0898,7398,8198,3099,051M1.055
09/02/20240,48%0,4798,8198,3798,3199,202M5.892
08/02/20240,02%0,0298,3498,3298,2198,752M3.322
07/02/2024-0,11%-0,1198,3298,0598,0598,43920K2.284
06/02/20240,03%0,0398,4398,4097,9998,431M2.297
05/02/2024-0,29%-0,2998,4098,2098,0798,652M2.918
02/02/20240,50%0,4998,6998,2098,0698,994M5.238
01/02/2024-0,51%-0,5098,2098,5098,0098,50675K747
31/01/20240,32%0,3198,7098,3297,9098,702M4.044
30/01/2024-0,02%-0,0298,3998,4198,0698,55846K3.803
29/01/20240,00%0,0098,4198,4198,2598,50524K587
26/01/20240,12%0,1298,4198,2998,0198,44818K3.974
25/01/2024-0,11%-0,1198,2998,3598,0498,39692K1.136
24/01/2024-0,25%-0,2598,4098,6098,1198,65980K781
23/01/20240,25%0,2598,6598,4098,2398,66869K3.859
22/01/2024-0,08%-0,0898,4098,4898,2398,54732K914
19/01/20240,31%0,3098,4898,2298,1098,502M5.095
18/01/2024-0,03%-0,0398,1898,2098,0098,21817K1.084
17/01/2024-0,09%-0,0998,2198,2997,9598,29926K1.299
16/01/2024-1,40%-1,4098,3098,4597,9698,461M1.151
15/01/20240,00%0,0099,7099,7098,8199,781M1.914
12/01/20240,34%0,3499,7098,7698,7599,701M2.514
11/01/2024-0,01%-0,0199,3699,3799,1599,45880K1.177
10/01/20240,01%0,0199,3799,3699,0099,551M2.247
09/01/2024-1,23%-1,2499,3698,9498,0099,502M1.699
08/01/2024-0,38%-0,38100,60100,98100,00100,98530K795
05/01/20240,79%0,79100,98100,1999,91101,00925K3.539
04/01/20240,07%0,07100,19100,1299,61100,21531K2.540
03/01/20240,36%0,36100,1299,5099,50100,12500K499
02/01/2024-0,24%-0,2499,76100,0099,29100,06567K623
28/12/20232,18%2,13100,0098,0097,85101,701M2.156
27/12/20230,49%0,4897,8797,3997,3997,95847K813
26/12/2023-0,30%-0,2997,3997,5696,8597,782M5.107
22/12/20230,24%0,2397,6897,4597,2597,80954K2.156
21/12/20230,05%0,0597,4597,4096,8697,55705K845
20/12/20230,13%0,1397,4097,2296,9297,50725K1.780
19/12/20230,30%0,2997,2796,9896,1197,27902K1.701
18/12/20230,55%0,5396,9896,4595,7597,002M3.961
15/12/2023-1,02%-0,9996,4596,2795,8196,80882K1.931
14/12/20230,42%0,4197,4497,0397,0397,44982K1.653
13/12/20230,07%0,0797,0396,6796,6797,30627K956
12/12/20230,32%0,3196,9696,6596,6597,46810K1.073
11/12/20230,21%0,2096,6596,4796,2096,87964K1.983
08/12/20230,55%0,5396,4595,9295,9296,50673K2.116
07/12/20230,35%0,3395,9295,9895,6395,98650K1.852
06/12/2023-0,42%-0,4095,5996,1595,1796,151M2.996
05/12/20230,02%0,0295,9996,0095,7996,16394K618
04/12/20230,51%0,4995,9795,4895,4896,00853K2.361
01/12/20230,20%0,1995,4895,3194,5195,592M3.346
30/11/20230,47%0,4595,2994,9194,4495,611M1.160
29/11/20230,36%0,3494,8494,5194,1194,992M3.466
28/11/2023-0,79%-0,7594,5095,2594,3295,253M5.212
27/11/2023-0,26%-0,2595,2595,6095,0895,86764K1.872
24/11/20230,23%0,2295,5095,2895,0195,78752K1.258
23/11/2023-0,72%-0,6995,2895,9095,1695,93655K1.810
22/11/20230,03%0,0395,9795,9495,0096,091M1.877
21/11/20230,38%0,3695,9495,5895,3196,08622K987
20/11/20230,08%0,0895,5895,6894,5097,092M2.241
17/11/2023-1,20%-1,1695,5095,5095,5096,001M904
16/11/20230,17%0,1696,6696,6696,5096,961M1.633
14/11/20230,48%0,4696,5096,0496,0196,50904K1.653
13/11/20230,31%0,3096,0495,7495,6196,441M2.916
10/11/20230,18%0,1795,7495,5795,0095,801M1.179
09/11/20230,13%0,1295,5795,4595,3095,881M1.490
08/11/20230,25%0,2495,4595,2195,2095,691M2.781
07/11/2023-0,06%-0,0695,2195,2795,0095,48889K1.035
06/11/2023-0,02%-0,0295,2795,4094,5095,702M2.020
03/11/20230,22%0,2195,2995,0894,6195,591M1.016
01/11/2023-0,58%-0,5595,0895,4394,0495,744M4.540
31/10/2023-0,25%-0,2495,6395,3795,3796,141M1.109
30/10/2023-1,05%-1,0295,8796,4095,0896,404M6.239
27/10/20230,12%0,1296,8996,5296,5097,37705K1.785
26/10/2023-0,22%-0,2196,7796,9896,5097,08609K2.378
25/10/2023-0,14%-0,1496,9897,1296,5397,19652K1.678
24/10/20230,07%0,0797,1296,8196,8197,20430K740
23/10/2023-0,07%-0,0797,0597,1396,8597,20720K1.567
20/10/2023-0,08%-0,0897,1297,2096,8597,29664K1.936
19/10/20230,14%0,1497,2097,0096,7797,28498K1.904
18/10/20230,14%0,1497,0696,9396,7597,19687K1.426
17/10/2023-1,55%-1,5396,9297,2396,6897,301M1.094
16/10/20230,26%0,2698,4598,2098,0098,45956K1.440
13/10/20230,05%0,0598,1998,1497,7598,73957K2.337
11/10/2023-0,11%-0,1198,1498,1297,7298,14976K1.571
10/10/20230,67%0,6598,2597,2497,2398,25906K2.463
09/10/20230,72%0,7097,6096,9996,3397,90886K2.566
06/10/20230,74%0,7196,9096,5296,1897,01789K1.051
05/10/20230,15%0,1496,1996,0495,7196,55935K1.326
04/10/20230,07%0,0796,0595,9895,6796,31672K707
03/10/2023--95,9896,2195,5596,31783K1.302


*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. (v4.0.8)
www.ibovx.com.br


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