(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 28,31 | 28,31 | 25,10 | 26,50 | 7.658.500 | | 2001-10-08 | 00:00:00 | 25,75 | 26,40 | 25,40 | 26,05 | 2.969.700 | | 2001-10-09 | 00:00:00 | 25,90 | 27,17 | 25,90 | 27,03 | 3.239.000 | | 2001-10-10 | 00:00:00 | 26,85 | 26,95 | 26,20 | 26,30 | 2.671.800 | | 2001-10-11 | 00:00:00 | 26,25 | 26,89 | 26,25 | 26,49 | 2.925.700 | | 2001-10-12 | 00:00:00 | 26,70 | 26,94 | 26,40 | 26,73 | 2.366.600 | | 2001-10-15 | 00:00:00 | 26,73 | 26,95 | 26,49 | 26,75 | 1.056.400 | | 2001-10-16 | 00:00:00 | 26,81 | 26,90 | 26,00 | 26,20 | 2.153.200 | | 2001-10-17 | 00:00:00 | 26,55 | 26,59 | 25,70 | 26,04 | 1.761.700 | | 2001-10-18 | 00:00:00 | 26,75 | 26,75 | 25,50 | 25,55 | 2.519.400 | | 2001-10-19 | 00:00:00 | 25,75 | 26,06 | 25,41 | 25,59 | 1.584.900 | | 2001-10-22 | 00:00:00 | 25,32 | 26,50 | 25,32 | 26,32 | 1.630.000 | | 2001-10-23 | 00:00:00 | 25,95 | 26,38 | 25,57 | 25,57 | 1.999.900 | | 2001-10-24 | 00:00:00 | 25,95 | 25,98 | 25,50 | 25,50 | 2.621.200 | | 2001-10-25 | 00:00:00 | 25,00 | 25,68 | 24,91 | 25,55 | 1.992.200 | | 2001-10-26 | 00:00:00 | 25,40 | 25,55 | 25,19 | 25,35 | 2.813.200 | | 2001-10-29 | 00:00:00 | 25,35 | 25,65 | 24,75 | 25,20 | 959.000 | | 2001-10-30 | 00:00:00 | 25,30 | 25,30 | 24,91 | 25,07 | 1.438.300 | | 2001-10-31 | 00:00:00 | 25,07 | 25,21 | 24,28 | 24,46 | 2.380.700 | | 2001-11-01 | 00:00:00 | 24,75 | 25,40 | 24,29 | 25,19 | 1.819.500 | | 2001-11-02 | 00:00:00 | 25,19 | 25,81 | 24,80 | 25,45 | 1.397.200 | | 2001-11-05 | 00:00:00 | 25,88 | 26,43 | 25,72 | 26,18 | 1.000.000 | | 2001-11-06 | 00:00:00 | 26,15 | 26,74 | 26,01 | 26,55 | 1.022.400 | | 2001-11-07 | 00:00:00 | 26,29 | 26,70 | 26,10 | 26,17 | 1.117.000 | | 2001-11-08 | 00:00:00 | 26,27 | 26,45 | 25,60 | 25,65 | 1.631.600 | | 2001-11-09 | 00:00:00 | 25,66 | 25,66 | 24,95 | 25,15 | 1.491.500 | | 2001-11-12 | 00:00:00 | 25,19 | 25,20 | 24,70 | 25,02 | 991.400 | | 2001-11-13 | 00:00:00 | 25,11 | 25,11 | 24,85 | 24,89 | 2.390.600 | | 2001-11-14 | 00:00:00 | 25,00 | 25,40 | 24,80 | 25,01 | 1.012.500 | | 2001-11-15 | 00:00:00 | 25,60 | 25,81 | 25,36 | 25,42 | 1.691.400 | | 2001-11-16 | 00:00:00 | 25,45 | 25,85 | 25,30 | 25,80 | 1.951.300 | | 2001-11-19 | 00:00:00 | 25,95 | 26,39 | 25,80 | 26,36 | 1.694.600 | | 2001-11-20 | 00:00:00 | 26,25 | 26,60 | 26,10 | 26,43 | 1.696.100 | | 2001-11-21 | 00:00:00 | 26,26 | 26,41 | 26,04 | 26,27 | 1.054.900 | | 2001-11-23 | 00:00:00 | 26,22 | 26,50 | 26,02 | 26,50 | 499.600 | | 2001-11-26 | 00:00:00 | 26,27 | 26,75 | 26,27 | 26,45 | 1.102.900 | | 2001-11-27 | 00:00:00 | 26,50 | 26,65 | 26,35 | 26,54 | 1.624.500 | | 2001-11-28 | 00:00:00 | 26,73 | 26,74 | 26,20 | 26,57 | 1.725.500 | | 2001-11-29 | 00:00:00 | 26,77 | 27,43 | 26,62 | 27,21 | 2.224.200 | | 2001-11-30 | 00:00:00 | 27,25 | 27,80 | 27,22 | 27,40 | 2.131.200 | | 2001-12-03 | 00:00:00 | 27,10 | 27,15 | 26,91 | 26,99 | 1.550.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
