Cotação atual, histórico e gráfico do papel: AJFI11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
02-Apr-25,7.28,7.29,7.20,7.29,138084
01-Apr-25,7.32,7.32,7.23,7.23,283721
31-Mar-25,7.31,7.33,7.18,7.26,10199391
28-Mar-25,7.21,7.32,7.21,7.27,157629
27-Mar-25,7.24,7.24,7.14,7.21,662248
26-Mar-25,7.22,7.24,7.21,7.23,233526
25-Mar-25,7.26,7.26,7.21,7.22,350161
24-Mar-25,7.34,7.34,7.20,7.21,353111
21-Mar-25,7.12,7.34,7.07,7.34,638267
20-Mar-25,7.21,7.21,7.02,7.10,548757
19-Mar-25,7.18,7.28,7.08,7.15,554536
18-Mar-25,7.20,7.58,7.16,7.25,278439
17-Mar-25,7.21,7.21,7.11,7.20,310955
14-Mar-25,7.18,7.23,7.00,7.20,293626
13-Mar-25,7.00,7.17,6.98,7.15,6937890
12-Mar-25,6.96,7.07,6.90,7.00,170957
11-Mar-25,6.98,7.03,6.92,6.95,13534163
10-Mar-25,6.89,6.95,6.85,6.93,9496374
07-Mar-25,6.89,6.94,6.84,6.89,142084
06-Mar-25,6.89,6.89,6.73,6.82,186066
05-Mar-25,6.80,6.87,6.74,6.82,167998
28-Feb-25,6.84,6.89,6.72,6.81,222785
27-Feb-25,6.81,6.81,6.72,6.81,237150
26-Feb-25,6.79,6.85,6.76,6.81,243297
25-Feb-25,6.78,6.90,6.77,6.79,306540
24-Feb-25,6.87,6.98,6.79,6.90,1040790
21-Feb-25,6.82,6.87,6.73,6.87,247425
20-Feb-25,6.83,6.85,6.72,6.82,425794
19-Feb-25,6.84,6.85,6.77,6.79,106774
18-Feb-25,6.86,6.86,6.73,6.77,295231
17-Feb-25,6.76,6.99,6.70,6.81,228601
14-Feb-25,6.80,6.80,6.65,6.75,351574
13-Feb-25,6.84,6.88,6.70,6.74,222717
12-Feb-25,6.76,6.92,6.70,6.77,242853
11-Feb-25,6.70,6.78,6.62,6.71,164458
10-Feb-25,6.78,6.87,6.70,6.77,156855
07-Feb-25,6.84,6.93,6.76,6.85,172050
06-Feb-25,6.91,6.95,6.80,6.84,106952
05-Feb-25,6.91,6.95,6.71,6.91,239936
04-Feb-25,6.85,6.93,6.80,6.91,181114
03-Feb-25,6.80,6.97,6.76,6.96,180638
31-Jan-25,6.77,6.80,6.67,6.78,239371
30-Jan-25,6.63,6.76,6.60,6.75,412200
29-Jan-25,6.70,6.86,6.63,6.77,381421
28-Jan-25,6.65,6.70,6.62,6.70,165652
27-Jan-25,6.76,6.77,6.65,6.65,321266
24-Jan-25,6.65,6.79,6.65,6.69,490926
23-Jan-25,6.80,6.84,6.65,6.76,1193983
22-Jan-25,6.81,6.85,6.68,6.80,209225
21-Jan-25,6.83,6.95,6.61,6.78,605159
20-Jan-25,6.74,6.91,6.61,6.76,540743
17-Jan-25,7.02,7.02,6.80,6.80,378048
16-Jan-25,7.11,7.13,6.84,6.98,238604
15-Jan-25,6.91,7.12,6.84,7.07,330933
14-Jan-25,6.80,6.96,6.80,6.91,253132
13-Jan-25,7.00,7.02,6.82,6.91,285787
10-Jan-25,7.11,7.11,6.86,6.94,354288
09-Jan-25,7.10,7.13,6.83,7.10,787159
08-Jan-25,7.26,7.26,7.01,7.10,795433
07-Jan-25,7.37,7.37,7.07,7.25,426632
06-Jan-25,7.40,7.50,7.20,7.29,179770
03-Jan-25,7.44,7.60,7.27,7.28,83898
02-Jan-25,7.55,7.55,7.27,7.41,137559
30-Dec-24,7.43,7.59,7.36,7.55,132213
27-Dec-24,7.39,7.39,7.21,7.35,267739
26-Dec-24,7.25,7.72,7.18,7.32,298167
23-Dec-24,7.16,7.25,7.02,7.25,2307003
20-Dec-24,6.95,7.16,6.92,7.16,204805
19-Dec-24,7.00,7.10,6.79,7.00,3952342
18-Dec-24,7.26,7.26,6.99,7.01,2478776
17-Dec-24,7.15,7.26,7.01,7.18,642928
16-Dec-24,7.21,7.29,7.05,7.15,631316
13-Dec-24,7.15,7.15,7.07,7.13,470496
12-Dec-24,7.15,7.28,7.04,7.16,379261
11-Dec-24,7.39,7.39,7.06,7.15,464905
10-Dec-24,7.29,7.39,7.24,7.29,310222
09-Dec-24,7.30,7.35,7.22,7.25,261502
06-Dec-24,7.32,7.33,7.22,7.31,232046
05-Dec-24,7.30,7.33,7.20,7.26,416982
04-Dec-24,7.36,7.38,7.25,7.31,2722876
03-Dec-24,7.30,7.38,7.25,7.28,530735
02-Dec-24,7.38,7.39,7.21,7.30,337069
29-Nov-24,7.28,7.38,7.27,7.30,223871
28-Nov-24,7.30,7.46,7.25,7.28,593628
27-Nov-24,7.32,7.41,7.26,7.31,2261768
26-Nov-24,7.33,7.34,7.26,7.32,506353
25-Nov-24,7.35,7.35,7.26,7.33,244269
22-Nov-24,7.26,7.35,7.25,7.27,414224
21-Nov-24,7.30,7.31,7.25,7.27,550080
19-Nov-24,7.28,7.32,7.22,7.27,358655
18-Nov-24,7.28,7.29,7.20,7.25,645722
14-Nov-24,7.25,7.29,7.19,7.29,328927
13-Nov-24,7.35,7.35,7.10,7.29,447490
12-Nov-24,7.38,7.45,7.15,7.29,757584
11-Nov-24,7.50,7.50,7.20,7.30,658034
08-Nov-24,7.42,7.45,7.26,7.45,289061
07-Nov-24,7.42,7.57,7.37,7.45,464539
06-Nov-24,7.26,7.49,7.26,7.42,282754
05-Nov-24,7.34,7.60,7.32,7.47,509027
04-Nov-24,7.32,7.45,7.22,7.26,523122
01-Nov-24,7.34,7.35,7.22,7.28,383879
31-Oct-24,7.30,7.34,7.20,7.34,590127
30-Oct-24,7.24,7.31,7.20,7.30,365690
29-Oct-24,7.21,7.25,7.20,7.20,301576
28-Oct-24,7.29,7.35,7.12,7.20,456568
25-Oct-24,7.33,7.33,7.26,7.28,542854
24-Oct-24,7.36,7.39,7.30,7.33,676313
23-Oct-24,7.44,7.44,7.35,7.35,462799
22-Oct-24,7.41,7.46,7.37,7.40,443128
21-Oct-24,7.50,7.50,7.36,7.40,434672
18-Oct-24,7.49,7.50,7.34,7.44,4417941
17-Oct-24,7.42,7.48,7.39,7.39,324318
16-Oct-24,7.41,7.50,7.34,7.39,323813
15-Oct-24,7.37,7.45,7.34,7.44,586959
14-Oct-24,7.39,7.48,7.32,7.38,411999
11-Oct-24,7.37,7.45,7.37,7.42,341727
10-Oct-24,7.38,7.45,7.37,7.37,524874
09-Oct-24,7.43,7.53,7.36,7.37,481900
08-Oct-24,7.59,7.59,7.36,7.41,1006330
07-Oct-24,7.65,7.66,7.55,7.56,640420
04-Oct-24,7.64,7.65,7.54,7.59,270344
03-Oct-24,7.59,7.67,7.52,7.57,365919
02-Oct-24,7.69,7.69,7.55,7.60,448980
01-Oct-24,7.72,7.88,7.55,7.60,587752
30-Sep-24,7.70,7.79,7.63,7.64,658415
27-Sep-24,7.81,7.90,7.66,7.71,694777
26-Sep-24,7.70,7.91,7.70,7.72,906057
25-Sep-24,7.82,7.91,7.66,7.72,1671272
24-Sep-24,7.91,7.97,7.77,7.81,927574
23-Sep-24,8.09,8.09,7.83,7.85,743887
20-Sep-24,8.04,8.07,7.96,8.01,441436
19-Sep-24,8.00,8.13,7.99,8.04,435564
18-Sep-24,8.03,8.10,8.02,8.08,439682
17-Sep-24,8.11,8.11,8.05,8.07,431976