(Login BolsaPT & Canal Forex) |
|
 AFLAC Incorporate - [Ticker: AFL] |     | | Última Trade | 84,403 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,513 (+0,612%) | Capitalização Bolsista | 0 | | Bid / Ask | 84,400 x 2.700 - 84,420 x 200 | EPS | 0,00 | | Abertura | 84,140 | PER | 0,00% | | Máximo | 84,650 | Pagamento Dividendo | | | Mínimo | 83,990 | Data Ex-Dividendo | | | Fecho Anterior | 83,890 | Yield | | | Volume | 942.860 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AFL de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 33,25 | 33,43 | 32,87 | 33,11 | 740.000 | | 2001-06-08 | 00:00:00 | 33,00 | 33,24 | 32,56 | 32,94 | 464.600 | | 2001-06-11 | 00:00:00 | 32,75 | 33,15 | 32,46 | 32,78 | 585.100 | | 2001-06-12 | 00:00:00 | 31,90 | 33,10 | 31,90 | 33,01 | 1.621.800 | | 2001-06-13 | 00:00:00 | 32,90 | 33,25 | 32,80 | 32,90 | 1.029.900 | | 2001-06-14 | 00:00:00 | 32,80 | 33,05 | 32,25 | 32,92 | 1.348.300 | | 2001-06-15 | 00:00:00 | 32,85 | 33,89 | 32,71 | 33,50 | 2.066.600 | | 2001-06-18 | 00:00:00 | 33,50 | 33,95 | 33,21 | 33,80 | 921.500 | | 2001-06-19 | 00:00:00 | 33,85 | 34,30 | 33,61 | 34,09 | 1.415.100 | | 2001-06-20 | 00:00:00 | 34,00 | 35,20 | 34,00 | 34,72 | 1.357.500 | | 2001-06-21 | 00:00:00 | 34,72 | 35,24 | 34,30 | 34,83 | 2.333.100 | | 2001-06-22 | 00:00:00 | 31,25 | 33,56 | 31,20 | 32,45 | 3.214.500 | | 2001-06-25 | 00:00:00 | 32,20 | 32,59 | 32,05 | 32,25 | 1.710.700 | | 2001-06-26 | 00:00:00 | 32,10 | 32,87 | 31,95 | 32,37 | 1.279.800 | | 2001-06-27 | 00:00:00 | 32,37 | 33,16 | 32,30 | 32,61 | 1.184.100 | | 2001-06-28 | 00:00:00 | 32,50 | 32,97 | 32,00 | 32,17 | 1.888.700 | | 2001-06-29 | 00:00:00 | 32,11 | 32,16 | 30,50 | 31,49 | 1.818.900 | | 2001-07-02 | 00:00:00 | 31,59 | 32,60 | 31,59 | 32,25 | 1.698.900 | | 2001-07-03 | 00:00:00 | 32,43 | 32,50 | 31,78 | 31,99 | 581.900 | | 2001-07-05 | 00:00:00 | 31,80 | 31,85 | 30,85 | 31,70 | 1.530.100 | | 2001-07-06 | 00:00:00 | 31,80 | 31,90 | 30,87 | 30,87 | 1.086.700 | | 2001-07-09 | 00:00:00 | 30,95 | 31,45 | 30,90 | 31,18 | 815.400 | | 2001-07-10 | 00:00:00 | 31,00 | 31,16 | 30,55 | 30,69 | 632.700 | | 2001-07-11 | 00:00:00 | 30,50 | 30,96 | 30,20 | 30,58 | 921.700 | | 2001-07-12 | 00:00:00 | 31,00 | 31,02 | 30,70 | 30,89 | 757.900 | | 2001-07-13 | 00:00:00 | 30,95 | 31,44 | 30,81 | 31,30 | 569.100 | | 2001-07-16 | 00:00:00 | 31,55 | 31,93 | 31,05 | 31,11 | 1.006.400 | | 2001-07-17 | 00:00:00 | 31,20 | 31,37 | 30,98 | 31,08 | 1.265.400 | | 2001-07-18 | 00:00:00 | 31,05 | 31,40 | 30,90 | 31,35 | 1.369.600 | | 2001-07-19 | 00:00:00 | 32,00 | 32,03 | 31,60 | 32,00 | 1.671.200 | | 2001-07-20 | 00:00:00 | 32,05 | 32,25 | 31,42 | 31,56 | 1.948.100 | | 2001-07-23 | 00:00:00 | 31,20 | 31,60 | 30,85 | 31,20 | 756.500 | | 2001-07-24 | 00:00:00 | 31,40 | 31,60 | 30,50 | 31,55 | 1.757.900 | | 2001-07-25 | 00:00:00 | 28,00 | 28,25 | 26,80 | 28,20 | 18.261.000 | | 2001-07-26 | 00:00:00 | 29,00 | 29,79 | 28,85 | 29,48 | 5.842.100 | | 2001-07-27 | 00:00:00 | 29,30 | 29,83 | 29,13 | 29,13 | 2.341.300 | | 2001-07-30 | 00:00:00 | 28,70 | 29,44 | 28,55 | 28,97 | 1.867.900 | | 2001-07-31 | 00:00:00 | 29,15 | 29,80 | 28,64 | 29,58 | 1.400.200 | | 2001-08-01 | 00:00:00 | 30,04 | 30,04 | 29,27 | 29,74 | 990.800 | | 2001-08-02 | 00:00:00 | 30,30 | 30,30 | 29,25 | 29,57 | 811.800 | | 2001-08-03 | 00:00:00 | 29,70 | 29,70 | 28,78 | 29,09 | 1.197.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
