AFLT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 102 |
| 2025-10-16 | 7.160 | 7.250 | 7.130 | 7.130 | 7.130 | 111 |
| 2025-10-15 | 7.390 | 7.430 | 7.240 | 7.430 | 7.430 | 102 |
| 2025-10-14 | 7.350 | 7.380 | 7.190 | 7.380 | 7.380 | 124 |
| 2025-10-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 46 |
| 2025-10-10 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 106 |
| 2025-10-09 | 7.360 | 7.490 | 7.280 | 7.280 | 7.280 | 116 |
| 2025-10-08 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 16 |
| 2025-10-07 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 204 |
| 2025-10-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 61 |
| 2025-10-03 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 165 |
| 2025-10-02 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 13 |
| 2025-10-01 | 7.330 | 7.330 | 7.140 | 7.250 | 7.250 | 119 |
| 2025-09-30 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 11 |
| 2025-09-29 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 52 |
| 2025-09-26 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 120 |
| 2025-09-25 | 7.370 | 7.380 | 7.330 | 7.380 | 7.380 | 122 |
| 2025-09-24 | 7.390 | 7.400 | 7.330 | 7.330 | 7.330 | 47 |
| 2025-09-23 | 7.440 | 7.450 | 7.340 | 7.440 | 7.440 | 85 |
| 2025-09-22 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 107 |
| 2025-09-19 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 56 |
| 2025-09-18 | 7.400 | 7.400 | 7.270 | 7.400 | 7.400 | 70 |
| 2025-09-17 | 7.590 | 7.590 | 7.260 | 7.260 | 7.260 | 46 |
| 2025-09-16 | 7.440 | 7.590 | 7.260 | 7.590 | 7.590 | 52 |
| 2025-09-15 | 7.280 | 7.350 | 7.260 | 7.350 | 7.350 | 155 |
| 2025-09-12 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 112 |
| 2025-09-11 | 7.360 | 7.360 | 6.810 | 7.270 | 7.270 | 509 |
| 2025-09-10 | 7.370 | 7.530 | 7.370 | 7.370 | 7.370 | 121 |
| 2025-09-09 | 7.410 | 7.430 | 7.300 | 7.410 | 7.410 | 135 |
| 2025-09-08 | 7.260 | 7.410 | 7.050 | 7.290 | 7.290 | 170 |
| 2025-09-05 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 160 |
| 2025-09-04 | 7.430 | 7.690 | 7.270 | 7.380 | 7.380 | 405 |
| 2025-09-03 | 7.350 | 7.430 | 7.330 | 7.330 | 7.330 | 57 |
| 2025-09-02 | 7.310 | 7.460 | 7.310 | 7.340 | 7.340 | 34 |
| 2025-09-01 | 7.490 | 7.530 | 7.430 | 7.430 | 7.430 | 29 |
| 2025-08-29 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 109 |
| 2025-08-28 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 109 |
| 2025-08-27 | 7.680 | 7.680 | 7.290 | 7.680 | 7.680 | 4 |
| 2025-08-26 | 7.660 | 7.690 | 7.290 | 7.680 | 7.680 | 16 |
| 2025-08-25 | 7.270 | 7.390 | 7.250 | 7.390 | 7.390 | 159 |
| 2025-08-22 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 41 |
| 2025-08-21 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 25 |
| 2025-08-20 | 7.530 | 7.530 | 7.210 | 7.210 | 7.210 | 217 |
| 2025-08-19 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1 |
| 2025-08-18 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 20 |
| 2025-08-15 | 7.530 | 7.530 | 7.370 | 7.370 | 7.370 | 5 |
| 2025-08-14 | 7.480 | 7.530 | 7.380 | 7.380 | 7.380 | 15 |
| 2025-08-13 | 7.380 | 7.380 | 7.370 | 7.370 | 7.370 | 53 |
| 2025-08-12 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 1 |
| 2025-08-11 | 7.380 | 7.460 | 7.380 | 7.380 | 7.380 | 6 |
| 2025-08-08 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 189 |
| 2025-08-07 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 41 |
| 2025-08-06 | 7.420 | 7.420 | 7.390 | 7.400 | 7.400 | 120 |
| 2025-08-05 | 7.380 | 7.680 | 7.380 | 7.680 | 7.680 | 20 |
| 2025-08-04 | 7.600 | 7.880 | 7.480 | 7.480 | 7.480 | 144 |
| 2025-08-01 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 28 |
| 2025-07-31 | 7.330 | 7.480 | 7.330 | 7.340 | 7.340 | 59 |
| 2025-07-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 36 |
| 2025-07-29 | 7.450 | 7.500 | 7.190 | 7.300 | 7.300 | 222 |
| 2025-07-28 | 7.200 | 7.450 | 7.190 | 7.450 | 7.450 | 42 |
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.