AFLT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 63 |
| 2025-07-24 | 7.350 | 7.350 | 7.300 | 7.350 | 7.350 | 7 |
| 2025-07-23 | 7.350 | 7.350 | 7.340 | 7.350 | 7.350 | 23 |
| 2025-07-22 | 7.220 | 7.340 | 7.200 | 7.200 | 7.200 | 113 |
| 2025-07-21 | 7.240 | 7.370 | 7.090 | 7.370 | 7.370 | 109 |
| 2025-07-18 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 26 |
| 2025-07-17 | 7.560 | 7.560 | 7.210 | 7.210 | 7.210 | 171 |
| 2025-07-16 | 7.430 | 7.590 | 7.420 | 7.430 | 7.430 | 207 |
| 2025-07-15 | 7.430 | 7.430 | 7.200 | 7.200 | 7.200 | 8 |
| 2025-07-14 | 7.240 | 7.430 | 7.200 | 7.430 | 7.430 | 44 |
| 2025-07-11 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 2 |
| 2025-07-10 | 7.090 | 7.590 | 7.060 | 7.280 | 7.280 | 81 |
| 2025-07-09 | 7.320 | 7.390 | 7.240 | 7.240 | 7.240 | 28 |
| 2025-07-08 | 7.890 | 7.890 | 7.370 | 7.390 | 7.390 | 77 |
| 2025-07-07 | 7.740 | 7.890 | 7.350 | 7.850 | 7.850 | 190 |
| 2025-07-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 7 |
| 2025-07-03 | 7.290 | 7.990 | 7.240 | 7.810 | 7.810 | 155 |
| 2025-07-02 | 7.200 | 7.320 | 7.190 | 7.290 | 7.290 | 49 |
| 2025-07-01 | 7.330 | 7.330 | 7.140 | 7.330 | 7.330 | 206 |
| 2025-06-30 | 7.330 | 7.330 | 7.240 | 7.330 | 7.330 | 25 |
| 2025-06-27 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 25 |
| 2025-06-26 | 7.140 | 7.360 | 7.140 | 7.210 | 7.210 | 219 |
| 2025-06-25 | 7.160 | 7.330 | 7.140 | 7.150 | 7.150 | 142 |
| 2025-06-24 | 7.160 | 7.390 | 7.160 | 7.170 | 7.170 | 102 |
| 2025-06-23 | 7.120 | 7.260 | 7.120 | 7.170 | 7.170 | 73 |
| 2025-06-20 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 87 |
| 2025-06-18 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 10 |
| 2025-06-17 | 7.280 | 7.300 | 7.280 | 7.300 | 7.300 | 28 |
| 2025-06-16 | 7.240 | 7.320 | 7.240 | 7.320 | 7.320 | 27 |
| 2025-06-13 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 80 |
| 2025-06-12 | 7.300 | 7.310 | 6.950 | 7.270 | 7.270 | 53 |
| 2025-06-11 | 7.020 | 7.380 | 6.970 | 6.970 | 6.970 | 46 |
| 2025-06-10 | 7.580 | 7.650 | 6.950 | 6.950 | 6.950 | 199 |
| 2025-06-09 | 7.600 | 7.780 | 7.240 | 7.240 | 7.240 | 85 |
| 2025-06-06 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 287 |
| 2025-06-05 | 7.250 | 7.380 | 7.210 | 7.360 | 7.360 | 80 |
| 2025-06-04 | 7.400 | 7.500 | 7.270 | 7.270 | 7.270 | 15 |
| 2025-06-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 65 |
| 2025-06-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 10 |
| 2025-05-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 205 |
| 2025-05-29 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 146 |
| 2025-05-28 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 172 |
| 2025-05-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 321 |
| 2025-05-26 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 58 |
| 2025-05-23 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 55 |
| 2025-05-22 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 81 |
| 2025-05-21 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 288 |
| 2025-05-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 43 |
| 2025-05-19 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 269 |
| 2025-05-16 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 287 |
| 2025-05-15 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 41 |
| 2025-05-14 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 68 |
| 2025-05-13 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 57 |
| 2025-05-12 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 162 |
| 2025-05-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-05-06 | 7.140 | 7.140 | 6.960 | 6.960 | 6.960 | 16 |
| 2025-05-05 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 54 |
| 2025-05-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 227 |
| 2025-04-30 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 352 |
| 2025-04-29 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 6 |
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.