(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 29,70 | 29,70 | 28,78 | 29,09 | 1.197.000 | | 2001-08-06 | 00:00:00 | 28,80 | 28,90 | 28,04 | 28,37 | 1.602.800 | | 2001-08-07 | 00:00:00 | 28,37 | 28,47 | 27,82 | 28,20 | 1.553.800 | | 2001-08-08 | 00:00:00 | 28,44 | 28,50 | 27,95 | 28,09 | 1.207.000 | | 2001-08-09 | 00:00:00 | 27,90 | 28,00 | 27,60 | 27,60 | 1.163.700 | | 2001-08-10 | 00:00:00 | 27,60 | 27,70 | 27,25 | 27,40 | 1.271.300 | | 2001-08-13 | 00:00:00 | 26,71 | 27,32 | 26,50 | 26,88 | 3.723.700 | | 2001-08-14 | 00:00:00 | 26,65 | 27,07 | 26,50 | 27,00 | 2.387.300 | | 2001-08-15 | 00:00:00 | 27,00 | 27,50 | 26,90 | 27,29 | 1.814.500 | | 2001-08-16 | 00:00:00 | 27,25 | 28,00 | 27,02 | 27,70 | 1.164.100 | | 2001-08-17 | 00:00:00 | 27,50 | 27,90 | 27,46 | 27,77 | 1.340.400 | | 2001-08-20 | 00:00:00 | 28,00 | 28,26 | 27,74 | 28,08 | 858.000 | | 2001-08-21 | 00:00:00 | 28,00 | 28,22 | 27,91 | 28,06 | 1.276.600 | | 2001-08-22 | 00:00:00 | 28,10 | 28,19 | 27,75 | 27,89 | 1.416.900 | | 2001-08-23 | 00:00:00 | 28,00 | 28,02 | 27,40 | 27,72 | 1.706.700 | | 2001-08-24 | 00:00:00 | 27,80 | 28,60 | 27,70 | 28,15 | 2.127.900 | | 2001-08-27 | 00:00:00 | 28,15 | 28,60 | 27,97 | 27,98 | 1.258.000 | | 2001-08-28 | 00:00:00 | 27,90 | 28,05 | 27,68 | 27,75 | 1.148.700 | | 2001-08-29 | 00:00:00 | 28,00 | 28,14 | 27,29 | 27,51 | 1.506.600 | | 2001-08-30 | 00:00:00 | 27,53 | 27,76 | 27,34 | 27,51 | 1.842.600 | | 2001-08-31 | 00:00:00 | 27,51 | 27,76 | 27,30 | 27,52 | 1.204.300 | | 2001-09-04 | 00:00:00 | 27,78 | 27,78 | 27,10 | 27,20 | 908.900 | | 2001-09-05 | 00:00:00 | 26,98 | 27,63 | 26,97 | 27,52 | 1.659.800 | | 2001-09-06 | 00:00:00 | 27,10 | 27,60 | 27,08 | 27,25 | 1.376.100 | | 2001-09-07 | 00:00:00 | 27,31 | 27,31 | 26,62 | 26,62 | 1.501.400 | | 2001-09-10 | 00:00:00 | 26,13 | 26,82 | 26,00 | 26,50 | 1.070.500 | | 2001-09-17 | 00:00:00 | 26,10 | 26,10 | 24,06 | 25,35 | 2.334.300 | | 2001-09-18 | 00:00:00 | 25,50 | 25,75 | 24,51 | 24,81 | 2.244.100 | | 2001-09-19 | 00:00:00 | 25,25 | 25,45 | 23,60 | 24,90 | 2.225.400 | | 2001-09-20 | 00:00:00 | 24,50 | 24,81 | 24,05 | 24,71 | 2.146.900 | | 2001-09-21 | 00:00:00 | 23,22 | 24,35 | 23,00 | 23,01 | 3.016.500 | | 2001-09-24 | 00:00:00 | 23,02 | 25,46 | 23,02 | 25,45 | 2.586.300 | | 2001-09-25 | 00:00:00 | 26,09 | 27,00 | 25,32 | 26,38 | 2.456.700 | | 2001-09-26 | 00:00:00 | 26,80 | 27,33 | 26,55 | 27,00 | 2.047.500 | | 2001-09-27 | 00:00:00 | 27,40 | 27,40 | 26,68 | 27,15 | 2.575.400 | | 2001-09-28 | 00:00:00 | 27,40 | 27,63 | 26,72 | 27,00 | 2.844.200 | | 2001-10-01 | 00:00:00 | 27,24 | 27,24 | 26,74 | 26,89 | 2.135.800 | | 2001-10-02 | 00:00:00 | 27,00 | 27,71 | 26,85 | 27,70 | 2.776.900 | | 2001-10-03 | 00:00:00 | 27,70 | 29,04 | 27,65 | 29,04 | 2.904.200 | | 2001-10-04 | 00:00:00 | 29,10 | 29,30 | 28,21 | 28,30 | 1.700.400 | | 2001-10-05 | 00:00:00 | 28,31 | 28,31 | 25,10 | 26,50 | 7.658.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
