AFLT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 7.120 | 7.120 | 7.050 | 7.050 | 7.050 | 91 |
| 2025-01-27 | 7.330 | 7.330 | 7.040 | 7.040 | 7.040 | 71 |
| 2025-01-24 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 10 |
| 2025-01-23 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 51 |
| 2025-01-22 | 7.480 | 7.480 | 7.080 | 7.470 | 7.470 | 19 |
| 2025-01-21 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2 |
| 2025-01-20 | 7.390 | 7.480 | 7.390 | 7.480 | 7.480 | 48 |
| 2025-01-17 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 12 |
| 2025-01-16 | 7.030 | 7.140 | 7.030 | 7.140 | 7.140 | 34 |
| 2025-01-15 | 7.060 | 7.150 | 7.030 | 7.080 | 7.080 | 77 |
| 2025-01-14 | 7.140 | 7.140 | 7.050 | 7.050 | 7.050 | 6 |
| 2025-01-13 | 7.040 | 7.200 | 7.040 | 7.100 | 7.100 | 33 |
| 2025-01-10 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 55 |
| 2025-01-09 | 7.160 | 7.340 | 7.130 | 7.340 | 7.340 | 27 |
| 2025-01-08 | 7.030 | 7.360 | 7.030 | 7.180 | 7.180 | 91 |
| 2025-01-07 | 7.360 | 7.370 | 7.010 | 7.010 | 7.010 | 92 |
| 2025-01-06 | 7.490 | 7.490 | 7.010 | 7.480 | 7.480 | 124 |
| 2025-01-03 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 31 |
| 2025-01-02 | 6.970 | 7.480 | 6.910 | 7.010 | 7.010 | 72 |
| 2024-12-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 52 |
| 2024-12-27 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 88 |
| 2024-12-26 | 7.000 | 7.770 | 6.850 | 6.850 | 6.850 | 105 |
| 2024-12-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 63 |
| 2024-12-20 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 144 |
| 2024-12-19 | 7.000 | 7.000 | 6.810 | 6.920 | 6.920 | 206 |
| 2024-12-18 | 6.990 | 6.990 | 6.870 | 6.870 | 6.870 | 3 |
| 2024-12-17 | 7.030 | 7.030 | 7.020 | 7.030 | 7.030 | 7 |
| 2024-12-16 | 6.970 | 7.060 | 6.860 | 7.060 | 7.060 | 93 |
| 2024-12-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 90 |
| 2024-12-12 | 6.920 | 7.300 | 6.920 | 7.000 | 7.000 | 66 |
| 2024-12-11 | 6.920 | 7.000 | 6.920 | 7.000 | 7.000 | 19 |
| 2024-12-10 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.