AFLT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 45 |
| 2025-04-25 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 47 |
| 2025-04-24 | 7.070 | 7.240 | 6.970 | 6.970 | 6.970 | 48 |
| 2025-04-23 | 7.080 | 7.230 | 6.870 | 7.220 | 7.220 | 57 |
| 2025-04-22 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 22 |
| 2025-04-17 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 70 |
| 2025-04-16 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 95 |
| 2025-04-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 139 |
| 2025-04-14 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 96 |
| 2025-04-11 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 20 |
| 2025-04-10 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 78 |
| 2025-04-09 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 14 |
| 2025-04-08 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 49 |
| 2025-04-07 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 26 |
| 2025-04-04 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 29 |
| 2025-04-03 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 84 |
| 2025-04-02 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 12 |
| 2025-04-01 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 43 |
| 2025-03-31 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 216 |
| 2025-03-28 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 65 |
| 2025-03-27 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 130 |
| 2025-03-26 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 4 |
| 2025-03-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 256 |
| 2025-03-24 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 103 |
| 2025-03-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 204 |
| 2025-03-20 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 51 |
| 2025-03-19 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 46 |
| 2025-03-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 9 |
| 2025-03-17 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 28 |
| 2025-03-14 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 247 |
| 2025-03-13 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 98 |
| 2025-03-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7 |
| 2025-03-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 106 |
| 2025-03-10 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 95 |
| 2025-03-07 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 105 |
| 2025-03-06 | 6.970 | 7.290 | 6.970 | 7.290 | 7.290 | 83 |
| 2025-03-05 | 7.290 | 7.290 | 6.900 | 7.220 | 7.220 | 115 |
| 2025-02-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 15 |
| 2025-02-27 | 6.660 | 7.380 | 6.660 | 7.280 | 7.280 | 347 |
| 2025-02-26 | 6.860 | 6.910 | 6.650 | 6.700 | 6.700 | 165 |
| 2025-02-25 | 6.970 | 6.980 | 6.860 | 6.900 | 6.900 | 64 |
| 2025-02-24 | 6.980 | 6.980 | 6.860 | 6.900 | 6.900 | 42 |
| 2025-02-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 70 |
| 2025-02-20 | 7.070 | 7.090 | 6.860 | 7.090 | 7.090 | 14 |
| 2025-02-19 | 7.250 | 7.280 | 6.880 | 6.960 | 6.960 | 79 |
| 2025-02-18 | 7.020 | 7.190 | 6.930 | 6.930 | 6.930 | 104 |
| 2025-02-17 | 7.190 | 7.430 | 7.010 | 7.010 | 7.010 | 45 |
| 2025-02-14 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 129 |
| 2025-02-13 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 20 |
| 2025-02-12 | 6.860 | 6.860 | 6.850 | 6.850 | 6.850 | 6 |
| 2025-02-11 | 7.170 | 7.450 | 6.860 | 6.890 | 6.890 | 224 |
| 2025-02-10 | 7.800 | 7.800 | 6.910 | 6.910 | 6.910 | 199 |
| 2025-02-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 41 |
| 2025-02-06 | 7.800 | 7.910 | 7.280 | 7.800 | 7.800 | 94 |
| 2025-02-05 | 7.760 | 7.800 | 7.280 | 7.280 | 7.280 | 56 |
| 2025-02-04 | 7.490 | 7.680 | 7.490 | 7.680 | 7.680 | 18 |
| 2025-02-03 | 7.770 | 7.810 | 7.700 | 7.700 | 7.700 | 57 |
| 2025-01-31 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 47 |
| 2025-01-30 | 7.480 | 7.490 | 7.020 | 7.060 | 7.060 | 283 |
| 2025-01-29 | 7.100 | 7.310 | 7.100 | 7.310 | 7.310 | 135 |
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.