AFLT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 238 |
| 2026-01-15 | 7.440 | 7.460 | 7.360 | 7.360 | 7.360 | 57 |
| 2026-01-14 | 7.500 | 7.510 | 7.380 | 7.440 | 7.440 | 52 |
| 2026-01-13 | 7.600 | 7.600 | 7.350 | 7.470 | 7.470 | 75 |
| 2026-01-12 | 7.570 | 7.590 | 7.250 | 7.520 | 7.520 | 338 |
| 2026-01-09 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 181 |
| 2026-01-08 | 7.370 | 7.400 | 7.310 | 7.400 | 7.400 | 61 |
| 2026-01-07 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 29 |
| 2026-01-06 | 7.380 | 7.400 | 7.310 | 7.400 | 7.400 | 25 |
| 2026-01-05 | 7.270 | 7.520 | 7.270 | 7.300 | 7.300 | 139 |
| 2026-01-02 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 230 |
| 2025-12-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 111 |
| 2025-12-29 | 7.430 | 7.760 | 7.350 | 7.420 | 7.420 | 153 |
| 2025-12-26 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 63 |
| 2025-12-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 91 |
| 2025-12-22 | 7.340 | 7.480 | 7.340 | 7.450 | 7.450 | 58 |
| 2025-12-19 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 31 |
| 2025-12-18 | 7.590 | 7.700 | 7.250 | 7.400 | 7.400 | 319 |
| 2025-12-17 | 7.780 | 7.800 | 7.720 | 7.750 | 7.750 | 39 |
| 2025-12-16 | 7.600 | 7.770 | 7.600 | 7.610 | 7.610 | 8 |
| 2025-12-15 | 7.770 | 7.960 | 7.570 | 7.760 | 7.760 | 44 |
| 2025-12-12 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 38 |
| 2025-12-11 | 7.760 | 7.790 | 7.750 | 7.790 | 7.790 | 26 |
| 2025-12-10 | 7.780 | 7.780 | 7.650 | 7.660 | 7.660 | 20 |
| 2025-12-09 | 7.690 | 7.790 | 7.500 | 7.500 | 7.500 | 85 |
| 2025-12-08 | 7.490 | 7.790 | 7.490 | 7.790 | 7.790 | 50 |
| 2025-12-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 114 |
| 2025-12-04 | 7.760 | 7.760 | 7.360 | 7.500 | 7.500 | 106 |
| 2025-12-03 | 7.790 | 7.790 | 7.440 | 7.440 | 7.440 | 43 |
| 2025-12-02 | 7.610 | 7.790 | 7.270 | 7.780 | 7.780 | 144 |
| 2025-12-01 | 7.360 | 7.780 | 7.280 | 7.530 | 7.530 | 298 |
| 2025-11-28 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 20 |
| 2025-11-27 | 7.350 | 7.370 | 7.280 | 7.280 | 7.280 | 64 |
| 2025-11-26 | 7.450 | 7.460 | 7.300 | 7.300 | 7.300 | 107 |
| 2025-11-25 | 7.500 | 7.510 | 7.400 | 7.400 | 7.400 | 129 |
| 2025-11-24 | 7.530 | 7.530 | 7.450 | 7.500 | 7.500 | 38 |
| 2025-11-21 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 31 |
| 2025-11-19 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 27 |
| 2025-11-18 | 7.410 | 7.410 | 7.310 | 7.350 | 7.350 | 32 |
| 2025-11-17 | 7.390 | 7.420 | 7.300 | 7.400 | 7.400 | 123 |
| 2025-11-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 99 |
| 2025-11-13 | 7.310 | 7.430 | 7.310 | 7.350 | 7.350 | 77 |
| 2025-11-12 | 7.220 | 7.400 | 7.220 | 7.300 | 7.300 | 139 |
| 2025-11-11 | 7.480 | 7.480 | 7.290 | 7.290 | 7.290 | 37 |
| 2025-11-10 | 7.340 | 7.620 | 7.270 | 7.410 | 7.410 | 109 |
| 2025-11-07 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 4 |
| 2025-11-06 | 7.450 | 7.490 | 7.450 | 7.490 | 7.490 | 11 |
| 2025-11-05 | 7.440 | 7.460 | 7.340 | 7.340 | 7.340 | 21 |
| 2025-11-04 | 7.290 | 7.560 | 7.290 | 7.400 | 7.400 | 33 |
| 2025-11-03 | 7.320 | 7.590 | 7.280 | 7.280 | 7.280 | 48 |
| 2025-10-31 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 47 |
| 2025-10-30 | 7.320 | 7.340 | 7.300 | 7.300 | 7.300 | 142 |
| 2025-10-29 | 7.350 | 7.350 | 7.240 | 7.290 | 7.290 | 72 |
| 2025-10-28 | 7.260 | 7.340 | 7.260 | 7.340 | 7.340 | 50 |
| 2025-10-27 | 7.260 | 7.400 | 7.250 | 7.280 | 7.280 | 53 |
| 2025-10-24 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 3 |
| 2025-10-23 | 7.470 | 7.490 | 7.230 | 7.340 | 7.340 | 102 |
| 2025-10-22 | 7.470 | 7.470 | 7.250 | 7.470 | 7.470 | 33 |
| 2025-10-21 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 4 |
| 2025-10-20 | 7.320 | 7.390 | 7.300 | 7.300 | 7.300 | 15 |
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.