(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 29,10 | 29,37 | 28,70 | 29,37 | 858.600 | | 2002-04-02 | 00:00:00 | 29,34 | 29,70 | 29,15 | 29,47 | 1.329.900 | | 2002-04-03 | 00:00:00 | 29,36 | 29,99 | 29,20 | 29,62 | 2.177.200 | | 2002-04-04 | 00:00:00 | 29,45 | 29,99 | 29,40 | 29,52 | 2.523.300 | | 2002-04-05 | 00:00:00 | 29,35 | 29,89 | 29,27 | 29,68 | 1.195.000 | | 2002-04-08 | 00:00:00 | 29,50 | 29,61 | 29,00 | 29,60 | 1.183.900 | | 2002-04-09 | 00:00:00 | 29,40 | 30,31 | 29,40 | 30,13 | 1.984.300 | | 2002-04-10 | 00:00:00 | 29,20 | 29,85 | 29,20 | 29,79 | 2.501.800 | | 2002-04-11 | 00:00:00 | 29,79 | 29,79 | 28,76 | 28,94 | 1.869.500 | | 2002-04-12 | 00:00:00 | 29,13 | 29,69 | 28,90 | 29,29 | 1.222.400 | | 2002-04-15 | 00:00:00 | 29,29 | 29,55 | 28,50 | 28,87 | 1.209.300 | | 2002-04-16 | 00:00:00 | 28,90 | 29,34 | 28,86 | 29,09 | 821.700 | | 2002-04-17 | 00:00:00 | 29,09 | 29,28 | 28,54 | 28,70 | 1.540.000 | | 2002-04-18 | 00:00:00 | 29,02 | 29,23 | 28,54 | 28,77 | 1.057.900 | | 2002-04-19 | 00:00:00 | 28,77 | 28,99 | 28,59 | 28,75 | 876.900 | | 2002-04-22 | 00:00:00 | 28,80 | 29,38 | 28,65 | 29,00 | 1.313.300 | | 2002-04-23 | 00:00:00 | 29,12 | 29,40 | 28,15 | 28,52 | 1.615.200 | | 2002-04-24 | 00:00:00 | 29,80 | 30,59 | 29,32 | 29,44 | 3.238.300 | | 2002-04-25 | 00:00:00 | 29,20 | 29,25 | 28,55 | 28,90 | 1.322.000 | | 2002-04-26 | 00:00:00 | 29,27 | 29,30 | 28,62 | 28,85 | 845.100 | | 2002-04-29 | 00:00:00 | 29,10 | 29,98 | 29,02 | 29,44 | 2.068.700 | | 2002-04-30 | 00:00:00 | 29,52 | 30,32 | 29,50 | 29,90 | 1.317.100 | | 2002-05-01 | 00:00:00 | 29,91 | 30,57 | 29,65 | 30,46 | 1.741.100 | | 2002-05-02 | 00:00:00 | 30,30 | 30,57 | 30,06 | 30,41 | 1.080.800 | | 2002-05-03 | 00:00:00 | 30,05 | 30,30 | 29,70 | 30,01 | 901.800 | | 2002-05-06 | 00:00:00 | 29,78 | 30,25 | 29,70 | 29,74 | 860.300 | | 2002-05-07 | 00:00:00 | 29,99 | 30,07 | 29,18 | 29,19 | 1.073.100 | | 2002-05-08 | 00:00:00 | 29,90 | 29,90 | 29,26 | 29,66 | 979.600 | | 2002-05-09 | 00:00:00 | 29,30 | 29,78 | 29,26 | 29,37 | 519.000 | | 2002-05-10 | 00:00:00 | 29,70 | 29,70 | 29,01 | 29,06 | 560.600 | | 2002-05-13 | 00:00:00 | 29,43 | 29,70 | 29,25 | 29,60 | 876.600 | | 2002-05-14 | 00:00:00 | 29,60 | 29,74 | 29,19 | 29,65 | 1.187.700 | | 2002-05-15 | 00:00:00 | 29,00 | 29,76 | 28,94 | 29,47 | 1.269.000 | | 2002-05-16 | 00:00:00 | 29,72 | 30,30 | 29,70 | 30,06 | 997.300 | | 2002-05-17 | 00:00:00 | 30,05 | 30,48 | 29,82 | 30,05 | 906.300 | | 2002-05-20 | 00:00:00 | 29,91 | 30,05 | 29,50 | 29,65 | 1.010.400 | | 2002-05-21 | 00:00:00 | 30,00 | 30,25 | 29,80 | 29,92 | 1.081.500 | | 2002-05-22 | 00:00:00 | 29,92 | 30,17 | 29,76 | 29,82 | 1.054.900 | | 2002-05-23 | 00:00:00 | 30,35 | 30,56 | 29,75 | 30,44 | 1.205.100 | | 2002-05-24 | 00:00:00 | 30,59 | 31,44 | 30,44 | 31,30 | 1.978.600 | | 2002-05-28 | 00:00:00 | 31,15 | 31,42 | 30,43 | 31,04 | 1.440.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
