(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 25,15 | 26,20 | 25,11 | 26,12 | 2.867.600 | | 2002-02-01 | 00:00:00 | 25,50 | 26,18 | 25,23 | 25,30 | 46.619 | | 2002-02-04 | 00:00:00 | 25,35 | 25,56 | 24,75 | 24,84 | 2.759.600 | | 2002-02-05 | 00:00:00 | 24,75 | 24,83 | 24,45 | 24,48 | 2.795.700 | | 2002-02-06 | 00:00:00 | 24,49 | 24,68 | 24,30 | 24,51 | 2.341.400 | | 2002-02-07 | 00:00:00 | 24,50 | 24,94 | 24,50 | 24,65 | 1.684.600 | | 2002-02-08 | 00:00:00 | 24,50 | 25,05 | 24,40 | 25,04 | 1.446.500 | | 2002-02-11 | 00:00:00 | 25,00 | 25,67 | 25,00 | 25,55 | 1.742.600 | | 2002-02-12 | 00:00:00 | 25,40 | 25,44 | 24,81 | 24,93 | 1.497.300 | | 2002-02-13 | 00:00:00 | 25,57 | 26,30 | 25,25 | 26,11 | 3.124.800 | | 2002-02-14 | 00:00:00 | 26,05 | 26,25 | 25,95 | 26,09 | 2.939.100 | | 2002-02-15 | 00:00:00 | 26,06 | 26,06 | 25,30 | 25,53 | 1.529.900 | | 2002-02-19 | 00:00:00 | 25,43 | 25,60 | 25,14 | 25,14 | 1.512.200 | | 2002-02-20 | 00:00:00 | 25,14 | 25,48 | 25,14 | 25,31 | 1.940.000 | | 2002-02-21 | 00:00:00 | 25,47 | 25,47 | 24,75 | 24,90 | 1.751.800 | | 2002-02-22 | 00:00:00 | 24,80 | 24,95 | 24,25 | 24,50 | 2.034.800 | | 2002-02-25 | 00:00:00 | 24,35 | 25,10 | 24,35 | 25,01 | 2.133.600 | | 2002-02-26 | 00:00:00 | 25,02 | 25,25 | 24,81 | 25,19 | 1.098.000 | | 2002-02-27 | 00:00:00 | 25,20 | 25,80 | 24,97 | 25,23 | 1.732.900 | | 2002-02-28 | 00:00:00 | 25,65 | 26,11 | 25,52 | 25,70 | 2.696.000 | | 2002-03-01 | 00:00:00 | 25,95 | 25,95 | 25,44 | 25,75 | 1.629.700 | | 2002-03-04 | 00:00:00 | 26,06 | 26,55 | 25,97 | 26,55 | 1.744.500 | | 2002-03-05 | 00:00:00 | 27,60 | 28,55 | 27,50 | 28,17 | 7.010.600 | | 2002-03-06 | 00:00:00 | 28,17 | 28,34 | 27,95 | 28,02 | 2.443.900 | | 2002-03-07 | 00:00:00 | 28,10 | 28,22 | 27,60 | 27,81 | 2.866.100 | | 2002-03-08 | 00:00:00 | 28,05 | 28,90 | 28,00 | 28,46 | 2.606.200 | | 2002-03-11 | 00:00:00 | 28,07 | 28,65 | 28,01 | 28,49 | 2.266.900 | | 2002-03-12 | 00:00:00 | 28,40 | 28,75 | 28,28 | 28,68 | 1.549.000 | | 2002-03-13 | 00:00:00 | 28,56 | 29,09 | 28,30 | 28,50 | 2.199.600 | | 2002-03-14 | 00:00:00 | 28,62 | 29,07 | 28,61 | 28,63 | 2.378.100 | | 2002-03-15 | 00:00:00 | 28,65 | 29,54 | 28,64 | 29,21 | 2.268.300 | | 2002-03-18 | 00:00:00 | 28,71 | 29,32 | 28,63 | 28,90 | 2.344.800 | | 2002-03-19 | 00:00:00 | 28,92 | 29,28 | 28,92 | 29,27 | 918.700 | | 2002-03-20 | 00:00:00 | 29,02 | 29,07 | 28,65 | 28,94 | 1.057.500 | | 2002-03-21 | 00:00:00 | 28,81 | 28,92 | 28,51 | 28,75 | 1.536.100 | | 2002-03-22 | 00:00:00 | 28,40 | 28,93 | 28,40 | 28,80 | 1.284.000 | | 2002-03-25 | 00:00:00 | 28,80 | 28,92 | 28,49 | 28,61 | 1.530.800 | | 2002-03-26 | 00:00:00 | 28,57 | 29,00 | 28,35 | 28,60 | 1.086.900 | | 2002-03-27 | 00:00:00 | 28,60 | 29,47 | 28,60 | 29,40 | 1.118.000 | | 2002-03-28 | 00:00:00 | 29,33 | 29,72 | 29,20 | 29,50 | 792.200 | | 2002-04-01 | 00:00:00 | 29,10 | 29,37 | 28,70 | 29,37 | 858.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
