AFLT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.250 | 7.250 | 7.220 | 7.220 | 7.220 | 47 |
| 2026-04-14 | 7.190 | 7.270 | 7.190 | 7.220 | 7.220 | 28 |
| 2026-04-13 | 7.170 | 7.260 | 7.170 | 7.260 | 7.260 | 28 |
| 2026-04-10 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 6 |
| 2026-04-09 | 7.240 | 7.300 | 7.240 | 7.300 | 7.300 | 43 |
| 2026-04-08 | 7.250 | 7.280 | 7.150 | 7.150 | 7.150 | 139 |
| 2026-04-07 | 7.340 | 7.340 | 7.280 | 7.320 | 7.320 | 36 |
| 2026-04-06 | 7.300 | 7.320 | 7.200 | 7.320 | 7.320 | 184 |
| 2026-04-02 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 85 |
| 2026-04-01 | 7.400 | 7.400 | 7.260 | 7.260 | 7.260 | 4 |
| 2026-03-31 | 7.320 | 7.370 | 7.320 | 7.370 | 7.370 | 46 |
| 2026-03-30 | 7.360 | 7.360 | 7.060 | 7.280 | 7.280 | 69 |
| 2026-03-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 17 |
| 2026-03-26 | 7.290 | 7.410 | 7.290 | 7.410 | 7.410 | 122 |
| 2026-03-25 | 7.340 | 7.480 | 6.590 | 7.160 | 7.160 | 501 |
| 2026-03-24 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 17 |
| 2026-03-23 | 7.300 | 7.340 | 7.300 | 7.340 | 7.340 | 97 |
| 2026-03-20 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 71 |
| 2026-03-19 | 7.280 | 7.320 | 7.280 | 7.290 | 7.290 | 97 |
| 2026-03-18 | 7.280 | 7.310 | 7.280 | 7.310 | 7.310 | 7 |
| 2026-03-17 | 7.330 | 7.330 | 7.280 | 7.280 | 7.280 | 11 |
| 2026-03-16 | 7.300 | 7.330 | 7.250 | 7.320 | 7.320 | 17 |
| 2026-03-13 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 4 |
| 2026-03-12 | 7.330 | 7.330 | 7.320 | 7.320 | 7.320 | 25 |
| 2026-03-11 | 7.360 | 7.360 | 7.320 | 7.320 | 7.320 | 9 |
| 2026-03-10 | 7.370 | 7.370 | 7.320 | 7.320 | 7.320 | 32 |
| 2026-03-09 | 7.310 | 7.380 | 7.310 | 7.330 | 7.330 | 47 |
| 2026-03-06 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 165 |
| 2026-03-05 | 7.450 | 7.470 | 7.400 | 7.400 | 7.400 | 47 |
| 2026-03-04 | 7.400 | 7.470 | 7.390 | 7.470 | 7.470 | 89 |
| 2026-03-03 | 7.560 | 7.580 | 7.400 | 7.400 | 7.400 | 32 |
| 2026-03-02 | 7.360 | 7.570 | 7.360 | 7.410 | 7.410 | 122 |
| 2026-02-27 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 101 |
| 2026-02-26 | 7.370 | 7.460 | 7.310 | 7.460 | 7.460 | 127 |
| 2026-02-25 | 7.340 | 7.380 | 7.340 | 7.380 | 7.380 | 9 |
| 2026-02-24 | 7.340 | 7.350 | 7.300 | 7.350 | 7.350 | 55 |
| 2026-02-23 | 7.380 | 7.380 | 7.290 | 7.290 | 7.290 | 113 |
| 2026-02-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 17 |
| 2026-02-19 | 7.400 | 7.400 | 7.340 | 7.340 | 7.340 | 38 |
| 2026-02-18 | 7.390 | 7.400 | 7.330 | 7.330 | 7.330 | 43 |
| 2026-02-13 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 338 |
| 2026-02-12 | 7.400 | 7.400 | 7.330 | 7.390 | 7.390 | 242 |
| 2026-02-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 138 |
| 2026-02-10 | 7.420 | 7.420 | 7.330 | 7.330 | 7.330 | 107 |
| 2026-02-09 | 7.320 | 7.370 | 7.320 | 7.370 | 7.370 | 61 |
| 2026-02-06 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 80 |
| 2026-02-05 | 7.400 | 7.450 | 7.340 | 7.450 | 7.450 | 72 |
| 2026-02-04 | 7.420 | 7.450 | 7.330 | 7.450 | 7.450 | 83 |
| 2026-02-03 | 7.330 | 7.390 | 7.320 | 7.390 | 7.390 | 71 |
| 2026-02-02 | 7.320 | 7.450 | 7.320 | 7.450 | 7.450 | 79 |
| 2026-01-30 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 34 |
| 2026-01-29 | 7.320 | 7.460 | 7.310 | 7.330 | 7.330 | 61 |
| 2026-01-28 | 7.330 | 7.460 | 7.170 | 7.440 | 7.440 | 207 |
| 2026-01-27 | 7.410 | 7.470 | 7.300 | 7.340 | 7.340 | 132 |
| 2026-01-26 | 7.150 | 7.470 | 7.150 | 7.430 | 7.430 | 150 |
| 2026-01-23 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 113 |
| 2026-01-22 | 7.230 | 7.390 | 7.210 | 7.390 | 7.390 | 220 |
| 2026-01-21 | 7.350 | 7.350 | 7.310 | 7.350 | 7.350 | 22 |
| 2026-01-20 | 7.340 | 7.350 | 7.290 | 7.350 | 7.350 | 89 |
| 2026-01-19 | 7.200 | 7.340 | 7.100 | 7.200 | 7.200 | 168 |
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.