(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 26,50 | 28,75 | 26,00 | 28,73 | 6.711.300 | | 2002-07-25 | 00:00:00 | 28,50 | 28,50 | 27,00 | 27,90 | 5.026.100 | | 2002-07-26 | 00:00:00 | 28,00 | 28,40 | 27,60 | 28,40 | 2.823.500 | | 2002-07-29 | 00:00:00 | 29,00 | 29,90 | 28,95 | 29,89 | 2.211.100 | | 2002-07-30 | 00:00:00 | 29,42 | 30,77 | 28,35 | 30,14 | 2.603.700 | | 2002-07-31 | 00:00:00 | 30,20 | 31,46 | 29,83 | 31,41 | 2.631.600 | | 2002-08-01 | 00:00:00 | 30,85 | 30,85 | 29,92 | 30,02 | 1.990.800 | | 2002-08-02 | 00:00:00 | 30,05 | 30,80 | 29,57 | 29,84 | 2.471.700 | | 2002-08-05 | 00:00:00 | 29,95 | 29,95 | 29,10 | 29,31 | 2.101.700 | | 2002-08-06 | 00:00:00 | 29,60 | 30,41 | 29,60 | 30,20 | 1.580.300 | | 2002-08-07 | 00:00:00 | 30,50 | 30,59 | 29,65 | 30,39 | 1.547.200 | | 2002-08-08 | 00:00:00 | 30,21 | 31,95 | 30,17 | 31,59 | 1.696.600 | | 2002-08-09 | 00:00:00 | 31,00 | 32,30 | 30,80 | 32,00 | 1.716.000 | | 2002-08-12 | 00:00:00 | 31,40 | 31,40 | 30,87 | 31,15 | 1.906.000 | | 2002-08-13 | 00:00:00 | 30,90 | 31,00 | 30,15 | 30,21 | 1.940.900 | | 2002-08-14 | 00:00:00 | 30,24 | 31,50 | 29,95 | 31,50 | 1.731.000 | | 2002-08-15 | 00:00:00 | 31,20 | 31,49 | 30,42 | 30,98 | 2.611.500 | | 2002-08-16 | 00:00:00 | 30,25 | 30,84 | 30,04 | 30,60 | 1.612.600 | | 2002-08-19 | 00:00:00 | 30,12 | 31,45 | 30,12 | 31,22 | 1.594.800 | | 2002-08-20 | 00:00:00 | 31,10 | 31,37 | 30,45 | 31,10 | 1.294.200 | | 2002-08-21 | 00:00:00 | 31,17 | 31,47 | 30,58 | 30,74 | 1.332.200 | | 2002-08-22 | 00:00:00 | 30,15 | 31,44 | 30,15 | 31,34 | 2.241.000 | | 2002-08-23 | 00:00:00 | 31,22 | 31,25 | 30,75 | 30,90 | 916.400 | | 2002-08-26 | 00:00:00 | 31,01 | 31,25 | 30,51 | 31,00 | 987.900 | | 2002-08-27 | 00:00:00 | 31,00 | 31,15 | 30,01 | 30,57 | 1.144.300 | | 2002-08-28 | 00:00:00 | 30,25 | 30,40 | 29,65 | 30,02 | 1.315.400 | | 2002-08-29 | 00:00:00 | 29,52 | 30,50 | 29,11 | 30,24 | 1.293.100 | | 2002-08-30 | 00:00:00 | 30,15 | 31,09 | 30,10 | 30,61 | 1.823.000 | | 2002-09-03 | 00:00:00 | 30,00 | 30,11 | 29,24 | 29,30 | 1.304.800 | | 2002-09-04 | 00:00:00 | 29,30 | 29,40 | 28,80 | 29,25 | 2.055.900 | | 2002-09-05 | 00:00:00 | 28,90 | 29,60 | 28,60 | 29,48 | 1.456.900 | | 2002-09-06 | 00:00:00 | 29,60 | 29,86 | 29,30 | 29,45 | 1.066.400 | | 2002-09-09 | 00:00:00 | 29,43 | 30,15 | 29,10 | 29,97 | 1.027.200 | | 2002-09-10 | 00:00:00 | 30,05 | 30,28 | 29,58 | 30,21 | 1.198.400 | | 2002-09-11 | 00:00:00 | 30,50 | 30,60 | 30,13 | 30,13 | 875.200 | | 2002-09-12 | 00:00:00 | 30,10 | 30,20 | 29,60 | 29,68 | 1.037.500 | | 2002-09-13 | 00:00:00 | 29,68 | 30,20 | 29,60 | 30,10 | 1.275.200 | | 2002-09-16 | 00:00:00 | 30,00 | 30,43 | 29,81 | 30,32 | 912.500 | | 2002-09-17 | 00:00:00 | 30,75 | 30,77 | 29,77 | 29,91 | 1.296.700 | | 2002-09-18 | 00:00:00 | 29,55 | 30,18 | 29,45 | 29,95 | 1.375.600 | | 2002-09-19 | 00:00:00 | 29,60 | 29,85 | 29,51 | 29,59 | 1.384.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
