(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 31,15 | 31,42 | 30,43 | 31,04 | 1.440.500 | 2002-05-29 | 00:00:00 | 31,03 | 31,98 | 30,94 | 31,85 | 2.009.500 | 2002-05-30 | 00:00:00 | 31,95 | 32,16 | 31,67 | 32,00 | 2.196.400 | 2002-05-31 | 00:00:00 | 32,01 | 32,40 | 31,65 | 32,16 | 2.114.000 | 2002-06-03 | 00:00:00 | 32,03 | 32,20 | 31,65 | 31,77 | 1.155.400 | 2002-06-04 | 00:00:00 | 31,77 | 31,77 | 30,50 | 31,22 | 1.953.300 | 2002-06-05 | 00:00:00 | 31,80 | 32,40 | 31,70 | 32,23 | 1.718.000 | 2002-06-06 | 00:00:00 | 32,05 | 32,22 | 31,70 | 31,70 | 1.690.500 | 2002-06-07 | 00:00:00 | 31,50 | 32,10 | 31,18 | 32,02 | 1.348.000 | 2002-06-10 | 00:00:00 | 32,00 | 33,15 | 31,99 | 32,91 | 2.209.200 | 2002-06-11 | 00:00:00 | 32,40 | 32,41 | 31,59 | 31,83 | 2.625.400 | 2002-06-12 | 00:00:00 | 31,65 | 32,20 | 31,46 | 31,65 | 1.963.700 | 2002-06-13 | 00:00:00 | 31,53 | 31,67 | 30,66 | 30,75 | 1.693.400 | 2002-06-14 | 00:00:00 | 30,15 | 30,70 | 30,00 | 30,55 | 1.979.000 | 2002-06-17 | 00:00:00 | 30,50 | 31,45 | 30,41 | 31,32 | 1.697.300 | 2002-06-18 | 00:00:00 | 31,39 | 31,97 | 31,14 | 31,89 | 1.199.300 | 2002-06-19 | 00:00:00 | 31,39 | 31,96 | 31,00 | 31,50 | 1.129.800 | 2002-06-20 | 00:00:00 | 31,10 | 31,47 | 30,65 | 30,89 | 1.976.400 | 2002-06-21 | 00:00:00 | 30,25 | 31,15 | 30,25 | 30,62 | 2.353.800 | 2002-06-24 | 00:00:00 | 30,25 | 30,85 | 29,70 | 30,17 | 2.155.800 | 2002-06-25 | 00:00:00 | 30,40 | 30,80 | 30,06 | 30,08 | 1.647.900 | 2002-06-26 | 00:00:00 | 30,09 | 30,19 | 29,30 | 30,11 | 2.362.900 | 2002-06-27 | 00:00:00 | 30,20 | 31,72 | 30,15 | 31,42 | 2.284.200 | 2002-06-28 | 00:00:00 | 31,35 | 32,31 | 31,13 | 32,00 | 1.983.600 | 2002-07-01 | 00:00:00 | 31,99 | 32,16 | 30,80 | 30,81 | 1.801.900 | 2002-07-02 | 00:00:00 | 30,60 | 30,95 | 30,25 | 30,40 | 2.054.500 | 2002-07-03 | 00:00:00 | 30,30 | 30,84 | 29,39 | 30,12 | 1.850.500 | 2002-07-05 | 00:00:00 | 30,37 | 31,30 | 30,20 | 31,17 | 517.700 | 2002-07-08 | 00:00:00 | 31,20 | 31,70 | 30,60 | 31,11 | 1.458.300 | 2002-07-09 | 00:00:00 | 31,60 | 31,96 | 30,50 | 30,60 | 1.177.100 | 2002-07-10 | 00:00:00 | 30,50 | 30,73 | 29,44 | 29,66 | 1.730.400 | 2002-07-11 | 00:00:00 | 29,48 | 30,71 | 29,47 | 30,30 | 2.209.300 | 2002-07-12 | 00:00:00 | 30,30 | 30,56 | 29,84 | 30,03 | 1.695.500 | 2002-07-15 | 00:00:00 | 29,78 | 29,85 | 27,75 | 29,33 | 2.022.600 | 2002-07-16 | 00:00:00 | 29,40 | 29,64 | 28,50 | 28,76 | 1.891.600 | 2002-07-17 | 00:00:00 | 28,90 | 29,37 | 27,75 | 27,99 | 2.601.200 | 2002-07-18 | 00:00:00 | 28,00 | 28,33 | 26,40 | 26,65 | 3.051.100 | 2002-07-19 | 00:00:00 | 25,80 | 26,65 | 24,50 | 25,47 | 2.948.000 | 2002-07-22 | 00:00:00 | 25,47 | 26,60 | 25,10 | 25,39 | 2.719.900 | 2002-07-23 | 00:00:00 | 25,15 | 25,64 | 24,24 | 24,75 | 2.922.000 | 2002-07-24 | 00:00:00 | 26,50 | 28,75 | 26,00 | 28,73 | 6.711.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|