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
09-Feb-26,8.16,8.20,8.13,8.19,407678
06-Feb-26,8.25,8.25,8.20,8.21,110448
05-Feb-26,8.23,8.25,8.20,8.25,169044
04-Feb-26,8.26,8.26,8.20,8.23,487624
03-Feb-26,8.25,8.26,8.20,8.26,165377
02-Feb-26,8.21,8.25,8.17,8.25,234010
30-Jan-26,8.20,8.27,8.14,8.26,339027
29-Jan-26,8.20,8.31,8.12,8.31,3006981
28-Jan-26,8.22,8.23,8.15,8.20,234461
27-Jan-26,8.20,8.26,8.16,8.21,121239
26-Jan-26,8.13,8.26,8.13,8.20,299568
23-Jan-26,8.16,8.20,8.11,8.20,209457
22-Jan-26,8.23,8.23,8.13,8.16,252281
21-Jan-26,8.16,8.22,8.10,8.16,318316
20-Jan-26,8.20,8.21,8.10,8.15,174764
19-Jan-26,8.20,8.20,8.10,8.15,533549
16-Jan-26,8.35,8.35,8.10,8.13,228023
15-Jan-26,8.05,8.38,8.05,8.34,336719
14-Jan-26,8.08,8.10,8.05,8.10,135105
13-Jan-26,8.00,8.08,8.00,8.05,142399
12-Jan-26,8.00,8.02,8.00,8.00,105029
09-Jan-26,8.04,8.08,7.90,8.00,107483
08-Jan-26,8.08,8.35,8.05,8.08,145030
07-Jan-26,8.05,8.09,8.05,8.05,183375
06-Jan-26,8.05,8.14,8.02,8.05,453899
05-Jan-26,8.10,8.10,8.05,8.05,60014
02-Jan-26,8.06,8.10,8.05,8.05,97514
30-Dec-25,8.10,8.15,8.05,8.06,44049
29-Dec-25,8.09,8.14,8.05,8.05,297959
26-Dec-25,8.05,8.25,8.00,8.05,105026
23-Dec-25,8.05,8.07,8.00,8.05,101717
22-Dec-25,8.13,8.13,7.99,8.05,276961
19-Dec-25,8.00,8.04,7.91,8.04,677496
18-Dec-25,7.96,8.01,7.94,8.00,338378
17-Dec-25,8.04,8.07,7.96,7.96,182630
16-Dec-25,7.98,8.04,7.96,8.04,432028
15-Dec-25,8.05,8.08,7.94,8.04,290550
12-Dec-25,8.08,8.08,7.94,8.04,417348
11-Dec-25,8.09,8.09,7.94,8.03,460924
10-Dec-25,7.97,8.05,7.86,8.05,916668
09-Dec-25,7.88,8.09,7.85,8.02,139177
08-Dec-25,7.85,7.88,7.68,7.87,269173
05-Dec-25,7.84,7.88,7.76,7.85,415502
04-Dec-25,7.85,7.85,7.78,7.84,183810
03-Dec-25,7.76,7.84,7.63,7.84,378339
02-Dec-25,7.79,7.81,7.71,7.81,220670
01-Dec-25,7.80,7.85,7.73,7.79,267406
28-Nov-25,7.79,7.85,7.75,7.85,120182
27-Nov-25,7.85,7.85,7.75,7.79,113120
26-Nov-25,7.79,7.81,7.74,7.81,139623
25-Nov-25,7.80,7.83,7.73,7.79,215971
24-Nov-25,7.77,7.83,7.73,7.80,325907
21-Nov-25,7.77,7.82,7.77,7.80,70622
19-Nov-25,7.79,7.79,7.70,7.77,514202
18-Nov-25,7.80,7.82,7.75,7.76,171794
17-Nov-25,7.80,7.80,7.70,7.80,425551
14-Nov-25,7.70,7.80,7.70,7.80,10076706
13-Nov-25,7.79,7.80,7.70,7.70,123862
12-Nov-25,7.79,7.79,7.72,7.79,123826
11-Nov-25,7.75,7.79,7.71,7.79,158488
10-Nov-25,7.72,7.81,7.63,7.75,267881
07-Nov-25,7.77,7.86,7.72,7.84,252415
06-Nov-25,7.80,7.80,7.70,7.72,234069
05-Nov-25,7.76,7.76,7.71,7.76,128134
04-Nov-25,7.70,7.76,7.70,7.76,127070
03-Nov-25,7.70,7.74,7.63,7.70,531273
31-Oct-25,7.70,7.75,7.70,7.75,154920
30-Oct-25,7.65,7.78,7.61,7.70,394078
29-Oct-25,7.65,7.67,7.65,7.67,114291
28-Oct-25,7.68,7.69,7.59,7.65,1529566
27-Oct-25,7.65,7.69,7.64,7.68,411217
24-Oct-25,7.62,7.67,7.59,7.67,3192161
23-Oct-25,7.60,7.65,7.59,7.65,215265
22-Oct-25,7.61,7.65,7.59,7.63,981085
21-Oct-25,7.61,7.67,7.59,7.62,530548
20-Oct-25,7.62,7.66,7.60,7.65,622685
17-Oct-25,7.62,7.67,7.62,7.67,910832
16-Oct-25,7.62,7.63,7.62,7.63,106285
15-Oct-25,7.62,7.63,7.62,7.63,226895
14-Oct-25,7.62,7.68,7.62,7.63,4141551
13-Oct-25,7.62,7.65,7.62,7.64,208026
10-Oct-25,7.64,7.65,7.62,7.64,1098090
09-Oct-25,7.67,7.68,7.62,7.62,131387
08-Oct-25,7.70,7.72,7.66,7.67,841799
07-Oct-25,7.80,7.82,7.70,7.75,114422
06-Oct-25,7.74,7.80,7.69,7.80,212962
03-Oct-25,7.69,7.75,7.69,7.75,1252275
02-Oct-25,7.73,7.75,7.69,7.72,947503
01-Oct-25,7.70,7.76,7.70,7.72,518672
30-Sep-25,7.89,7.89,7.60,7.74,13819060
29-Sep-25,7.86,7.90,7.75,7.85,2616252
26-Sep-25,7.91,7.92,7.83,7.89,384153
25-Sep-25,7.97,7.97,7.83,7.90,268489
24-Sep-25,7.90,7.95,7.85,7.90,200605
23-Sep-25,7.91,7.91,7.85,7.90,181194
22-Sep-25,7.90,7.93,7.84,7.85,153425
19-Sep-25,7.94,7.95,7.82,7.90,635074
18-Sep-25,7.91,7.96,7.87,7.90,111162
17-Sep-25,7.93,7.94,7.85,7.90,147212
16-Sep-25,8.02,8.10,7.82,7.85,477911
15-Sep-25,7.75,8.02,7.75,7.87,163248
12-Sep-25,7.74,7.78,7.74,7.75,69205
11-Sep-25,7.75,7.78,7.70,7.74,143574
10-Sep-25,7.74,7.77,7.67,7.73,135589
09-Sep-25,7.70,7.76,7.60,7.72,202578
08-Sep-25,7.72,7.73,7.59,7.73,160687
05-Sep-25,7.71,7.71,7.61,7.71,130068
04-Sep-25,7.64,7.70,7.56,7.70,263409
03-Sep-25,7.57,7.63,7.56,7.63,239888
02-Sep-25,7.57,7.62,7.56,7.61,165396
01-Sep-25,7.63,7.64,7.55,7.57,225238
29-Aug-25,7.55,7.60,7.50,7.60,203819
28-Aug-25,7.59,7.59,7.50,7.55,227564
27-Aug-25,7.54,7.55,7.47,7.55,153740
26-Aug-25,7.46,7.53,7.45,7.53,231291
25-Aug-25,7.52,7.53,7.40,7.49,507253
22-Aug-25,7.43,7.50,7.40,7.50,331306
21-Aug-25,7.45,7.50,7.37,7.50,303733
20-Aug-25,7.43,7.45,7.35,7.45,300816
19-Aug-25,7.41,7.41,7.32,7.40,1172731
18-Aug-25,7.40,7.40,7.32,7.39,280535
15-Aug-25,7.36,7.40,7.35,7.37,152849
14-Aug-25,7.35,7.36,7.30,7.36,310259
13-Aug-25,7.32,7.35,7.28,7.35,346105
12-Aug-25,7.30,7.31,7.25,7.30,782733
11-Aug-25,7.25,7.28,7.20,7.28,571624
08-Aug-25,7.22,7.26,7.18,7.25,93099
07-Aug-25,7.25,7.28,7.22,7.25,117221
06-Aug-25,7.25,7.28,7.25,7.25,186892
05-Aug-25,7.26,7.27,7.20,7.27,299384
04-Aug-25,7.23,7.25,7.20,7.25,271505
01-Aug-25,7.20,7.27,7.19,7.23,150833
31-Jul-25,7.12,7.23,7.12,7.20,966576
30-Jul-25,7.26,7.29,7.10,7.10,597058