Skip to main content
logo
Af Invest Cri Fundo De Investimento Imobiliario - Recebiveis Imobiliarios (BVMF:AFHI11)
Brazil flag Brazil · Delayed Price · Currency is BRL
96.29
+0.23 (0.24%)
Last updated: May 26, 2026, 1:33 PM GMT-3

BVMF:AFHI11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202696.4296.4295.9696.0696.06-0.37%6,435
May 22, 202696.3696.6196.2896.4296.42-0.01%4,439
May 21, 202696.3196.4495.9296.4396.430.12%5,844
May 20, 202695.8096.4995.7096.3196.310.53%5,234
May 19, 202695.5196.1595.5195.8095.80-0.02%7,236
May 18, 202696.6996.7095.4395.8895.82-0.21%10,931
May 15, 202696.5597.1296.5597.1196.020.28%8,588
May 14, 202696.4897.0796.4896.8495.75-0.08%5,504
May 13, 202697.2997.2996.0296.9295.83-0.11%9,376
May 12, 202696.5297.3096.0997.0395.940.36%6,718
May 11, 202697.4097.4296.2396.6895.59-0.74%7,641
May 8, 202697.2797.4097.2097.4096.310.12%4,303
May 7, 202697.3897.4096.9497.2896.19-0.12%4,345
May 6, 202696.8097.4096.2597.4096.310.65%5,303
May 5, 202697.2197.2196.6296.7795.68-0.45%7,490
May 4, 202697.4097.4096.9397.2196.12-0.20%7,990
Apr 30, 202697.0097.4796.9797.4096.310.41%6,253
Apr 29, 202697.0097.0096.5397.0095.91-5,770
Apr 28, 202697.1497.1596.5597.0095.91-0.31%3,811
Apr 27, 202697.2197.3097.0597.3096.210.02%6,231
Apr 24, 202696.9897.2896.9197.2896.190.37%7,480
Apr 23, 202696.3296.9896.3296.9295.830.62%5,221
Apr 22, 202696.5596.5896.2096.3295.24-0.27%5,518
Apr 20, 202695.8996.7195.8996.5895.500.72%6,198
Apr 17, 202695.5595.8995.5595.8994.810.35%7,090
Apr 16, 202696.2096.2095.5595.5694.49-0.69%7,211
Apr 15, 202696.6097.2096.5697.2095.140.66%5,439
Apr 14, 202696.2096.7996.0096.5694.510.34%4,062
Apr 13, 202696.9096.9096.0196.2394.19-0.59%6,812
Apr 10, 202695.8996.8095.8996.8094.750.33%5,300
Apr 9, 202696.5896.7896.4596.4894.43-4,798
Apr 8, 202696.3896.7995.8296.4894.430.17%6,878
Apr 7, 202696.2996.4296.1096.3294.280.12%3,333
Apr 6, 202695.7096.2995.7096.2094.160.26%5,608
Apr 2, 202695.4495.9795.3895.9593.920.63%5,263
Apr 1, 202695.1195.5094.9395.3593.330.46%5,036
Mar 31, 202694.3994.9994.3994.9192.900.55%6,732
Mar 30, 202694.5794.8894.1594.3992.39-0.20%19,632
Mar 27, 202694.6694.6694.0894.5892.58-0.08%18,500
Mar 26, 202694.7994.9794.5794.6692.65-0.14%8,780
Mar 25, 202695.0095.2594.7094.7992.78-0.14%9,159
Mar 24, 202694.8594.9594.7894.9292.91-0.03%6,137
Mar 23, 202694.8795.3794.8194.9592.940.07%10,406
Mar 20, 202694.9395.2294.7094.8892.87-0.02%7,899
Mar 19, 202695.2195.3794.7494.9092.89-0.49%11,966
Mar 18, 202695.7095.7095.1995.3793.35-0.01%6,768
Mar 17, 202695.6695.6695.2095.3893.36-0.15%6,969
Mar 16, 202695.1795.7095.0595.5293.500.36%11,926
Mar 13, 202696.1596.1595.6096.1593.16-0.01%6,853
Mar 12, 202695.9596.1695.2496.1693.170.42%10,547