AFLT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 7.330 | 7.330 | 7.100 | 7.100 | 7.100 | 440 |
| 2026-10-06 | 7.190 | 7.360 | 7.190 | 7.220 | 7.220 | 259 |
| 2026-10-05 | 7.340 | 7.360 | 7.160 | 7.200 | 7.200 | 172 |
| 2026-10-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 126 |
| 2026-10-01 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 90 |
| 2026-09-28 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 51 |
| 2026-09-25 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 9 |
| 2026-09-24 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 41 |
| 2026-09-23 | 7.380 | 7.450 | 7.380 | 7.380 | 7.380 | 19 |
| 2026-09-22 | 7.440 | 7.440 | 7.320 | 7.320 | 7.320 | 89 |
| 2026-09-21 | 7.320 | 7.440 | 7.240 | 7.400 | 7.400 | 164 |
| 2026-09-18 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 188 |
| 2026-09-17 | 7.320 | 7.360 | 7.320 | 7.330 | 7.330 | 51 |
| 2026-09-16 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 190 |
| 2026-09-15 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 104 |
| 2026-09-14 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 333 |
| 2026-09-11 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 279 |
| 2026-09-10 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 148 |
| 2026-09-09 | 7.390 | 7.390 | 7.320 | 7.330 | 7.330 | 109 |
| 2026-09-08 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 70 |
| 2026-09-07 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2026-09-04 | 7.390 | 7.420 | 7.370 | 7.370 | 7.370 | 72 |
| 2026-09-03 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 40 |
| 2026-09-02 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 35 |
| 2026-09-01 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 46 |
| 2026-08-31 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 151 |
| 2026-08-28 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 34 |
| 2026-08-27 | 7.310 | 7.390 | 7.300 | 7.380 | 7.380 | 81 |
| 2026-08-26 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 122 |
| 2026-08-25 | 7.450 | 7.530 | 7.420 | 7.440 | 7.440 | 107 |
| 2026-08-24 | 7.320 | 7.490 | 7.320 | 7.440 | 7.440 | 94 |
| 2026-08-21 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 139 |
| 2026-08-20 | 7.400 | 7.500 | 7.300 | 7.310 | 7.310 | 264 |
| 2026-08-19 | 7.250 | 7.330 | 7.250 | 7.330 | 7.330 | 19 |
| 2026-08-18 | 7.360 | 7.360 | 7.240 | 7.240 | 7.240 | 273 |
| 2026-08-17 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 120 |
| 2026-08-14 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 194 |
| 2026-08-13 | 7.250 | 7.250 | 7.240 | 7.240 | 7.240 | 17 |
| 2026-08-12 | 7.200 | 7.250 | 7.200 | 7.250 | 7.250 | 183 |
| 2026-08-11 | 7.250 | 7.270 | 7.140 | 7.160 | 7.160 | 204 |
| 2026-08-10 | 7.290 | 7.290 | 7.260 | 7.260 | 7.260 | 47 |
| 2026-08-07 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 26 |
| 2026-08-06 | 7.300 | 7.550 | 7.150 | 7.390 | 7.390 | 237 |
| 2026-08-05 | 7.300 | 7.350 | 7.200 | 7.290 | 7.290 | 41 |
| 2026-08-04 | 7.120 | 7.280 | 7.040 | 7.130 | 7.130 | 366 |
| 2026-08-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 79 |
| 2026-07-31 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 90 |
| 2026-07-30 | 7.170 | 7.310 | 6.820 | 6.820 | 6.820 | 281 |
| 2026-07-29 | 7.330 | 7.360 | 7.170 | 7.170 | 7.170 | 186 |
| 2026-07-28 | 7.570 | 7.570 | 7.330 | 7.390 | 7.390 | 57 |
| 2026-07-27 | 7.760 | 7.760 | 7.300 | 7.500 | 7.500 | 298 |
| 2026-07-24 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 340 |
| 2026-07-23 | 7.360 | 7.550 | 7.310 | 7.460 | 7.460 | 350 |
| 2026-07-22 | 7.310 | 7.540 | 7.310 | 7.410 | 7.410 | 605 |
| 2026-07-21 | 7.320 | 7.370 | 7.120 | 7.120 | 7.120 | 115 |
| 2026-07-20 | 7.250 | 7.320 | 7.230 | 7.320 | 7.320 | 155 |
| 2026-07-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1 |
| 2026-07-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 102 |
| 2026-07-15 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 83 |
| 2026-07-14 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 48 |
Page 1 of 8 · 452 trading daysOlder →
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.