AFLT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 7.230 | 7.300 | 7.230 | 7.300 | 7.300 | 95 |
| 2026-07-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 51 |
| 2026-07-09 | 7.260 | 7.320 | 7.200 | 7.220 | 7.220 | 53 |
| 2026-07-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 115 |
| 2026-07-07 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 40 |
| 2026-07-06 | 7.550 | 7.550 | 7.260 | 7.370 | 7.370 | 131 |
| 2026-07-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 87 |
| 2026-07-02 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 24 |
| 2026-07-01 | 7.600 | 7.600 | 7.200 | 7.210 | 7.210 | 245 |
| 2026-06-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 139 |
| 2026-06-29 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 74 |
| 2026-06-26 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 73 |
| 2026-06-25 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 311 |
| 2026-06-24 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 518 |
| 2026-06-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 216 |
| 2026-06-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 222 |
| 2026-06-19 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 122 |
| 2026-06-18 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 73 |
| 2026-06-17 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 76 |
| 2026-06-16 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 70 |
| 2026-06-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 133 |
| 2026-06-12 | 7.470 | 7.870 | 7.470 | 7.480 | 7.480 | 24 |
| 2026-06-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 16 |
| 2026-06-10 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 5 |
| 2026-06-09 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 31 |
| 2026-06-08 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 77 |
| 2026-06-05 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 50 |
| 2026-06-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 51 |
| 2026-06-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 7 |
| 2026-06-01 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 39 |
| 2026-05-29 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 190 |
| 2026-05-28 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 7 |
| 2026-05-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 5 |
| 2026-05-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 39 |
| 2026-05-25 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 45 |
| 2026-05-22 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 70 |
| 2026-05-21 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 81 |
| 2026-05-20 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 106 |
| 2026-05-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 125 |
| 2026-05-18 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 81 |
| 2026-05-15 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 167 |
| 2026-05-14 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 56 |
| 2026-05-13 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 136 |
| 2026-05-12 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 165 |
| 2026-05-11 | 7.510 | 7.550 | 7.510 | 7.520 | 7.520 | 14 |
| 2026-05-08 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 34 |
| 2026-05-07 | 7.510 | 7.560 | 7.510 | 7.560 | 7.560 | 178 |
| 2026-05-06 | 7.700 | 7.870 | 7.540 | 7.540 | 7.540 | 148 |
| 2026-05-05 | 7.750 | 8.030 | 7.700 | 7.750 | 7.750 | 87 |
| 2026-05-04 | 7.750 | 7.750 | 7.700 | 7.750 | 7.750 | 53 |
| 2026-04-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 100 |
| 2026-04-29 | 7.750 | 7.750 | 7.510 | 7.680 | 7.680 | 34 |
| 2026-04-28 | 7.680 | 7.680 | 7.390 | 7.620 | 7.620 | 141 |
| 2026-04-27 | 7.410 | 7.680 | 7.360 | 7.680 | 7.680 | 293 |
| 2026-04-24 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 46 |
| 2026-04-23 | 7.320 | 7.410 | 7.320 | 7.410 | 7.410 | 43 |
| 2026-04-22 | 7.380 | 7.420 | 7.320 | 7.390 | 7.390 | 142 |
| 2026-04-20 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 46 |
| 2026-04-17 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 74 |
| 2026-04-16 | 7.240 | 7.390 | 7.240 | 7.240 | 7.240 | 133 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.