(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 | 2002-09-19 | 00:00:00 | 29,60 | 29,85 | 29,51 | 29,59 | 1.384.900 | 2002-09-20 | 00:00:00 | 29,60 | 29,93 | 29,50 | 29,62 | 3.241.700 | 2002-09-23 | 00:00:00 | 29,35 | 29,79 | 29,10 | 29,59 | 1.401.100 | 2002-09-24 | 00:00:00 | 29,50 | 29,54 | 28,27 | 28,27 | 2.609.700 | 2002-09-25 | 00:00:00 | 28,68 | 29,25 | 28,46 | 28,92 | 1.957.700 | 2002-09-26 | 00:00:00 | 29,40 | 30,50 | 29,27 | 30,50 | 1.874.000 | 2002-09-27 | 00:00:00 | 30,50 | 30,87 | 30,29 | 30,43 | 2.229.100 | 2002-09-30 | 00:00:00 | 30,30 | 30,99 | 29,52 | 30,69 | 2.474.400 | 2002-10-01 | 00:00:00 | 30,65 | 32,24 | 30,45 | 32,23 | 2.494.800 | 2002-10-02 | 00:00:00 | 31,90 | 32,50 | 31,82 | 32,06 | 2.927.200 | 2002-10-03 | 00:00:00 | 31,80 | 32,77 | 31,10 | 31,30 | 4.413.800 | 2002-10-04 | 00:00:00 | 31,88 | 31,95 | 30,55 | 31,11 | 2.545.500 | 2002-10-07 | 00:00:00 | 31,80 | 31,87 | 29,65 | 29,66 | 2.812.600 | 2002-10-08 | 00:00:00 | 29,69 | 30,78 | 29,67 | 30,40 | 3.118.500 | 2002-10-09 | 00:00:00 | 30,20 | 30,32 | 28,80 | 29,02 | 2.063.300 | 2002-10-10 | 00:00:00 | 29,20 | 30,40 | 28,92 | 30,10 | 2.007.100 | 2002-10-11 | 00:00:00 | 30,30 | 31,60 | 30,30 | 31,37 | 1.575.900 | 2002-10-14 | 00:00:00 | 31,37 | 32,16 | 31,20 | 32,08 | 1.584.600 | 2002-10-15 | 00:00:00 | 32,45 | 33,45 | 32,45 | 33,17 | 2.833.900 | 2002-10-16 | 00:00:00 | 32,17 | 32,41 | 31,70 | 32,05 | 3.292.100 | 2002-10-17 | 00:00:00 | 32,69 | 32,89 | 31,68 | 32,50 | 2.885.800 | 2002-10-18 | 00:00:00 | 31,85 | 32,74 | 31,74 | 32,12 | 1.625.900 | 2002-10-21 | 00:00:00 | 31,65 | 32,47 | 31,43 | 32,39 | 1.729.300 | 2002-10-22 | 00:00:00 | 32,25 | 32,25 | 31,20 | 31,60 | 2.052.200 | 2002-10-23 | 00:00:00 | 32,00 | 32,60 | 31,32 | 32,39 | 3.179.600 | 2002-10-24 | 00:00:00 | 32,23 | 32,28 | 31,64 | 31,94 | 1.577.700 | 2002-10-25 | 00:00:00 | 31,95 | 31,95 | 30,00 | 31,69 | 2.485.300 | 2002-10-28 | 00:00:00 | 31,50 | 31,70 | 30,56 | 31,15 | 1.868.700 | 2002-10-29 | 00:00:00 | 31,14 | 31,16 | 30,00 | 30,80 | 1.847.700 | 2002-10-30 | 00:00:00 | 30,80 | 31,21 | 30,40 | 30,78 | 1.699.700 | 2002-10-31 | 00:00:00 | 30,79 | 31,05 | 30,28 | 30,44 | 1.722.800 | 2002-11-01 | 00:00:00 | 30,65 | 31,35 | 30,26 | 31,28 | 1.418.000 | 2002-11-04 | 00:00:00 | 31,53 | 32,45 | 31,50 | 31,73 | 1.335.700 | 2002-11-05 | 00:00:00 | 31,73 | 32,00 | 31,42 | 31,76 | 1.302.700 | 2002-11-06 | 00:00:00 | 31,76 | 31,91 | 31,10 | 31,80 | 1.283.800 | 2002-11-07 | 00:00:00 | 31,60 | 31,80 | 30,52 | 30,70 | 1.148.500 | 2002-11-08 | 00:00:00 | 30,55 | 31,31 | 30,40 | 30,66 | 823.000 | 2002-11-11 | 00:00:00 | 30,66 | 30,91 | 30,41 | 30,59 | 961.900 | 2002-11-12 | 00:00:00 | 31,18 | 32,03 | 31,03 | 31,81 | 1.894.900 | 2002-11-13 | 00:00:00 | 31,81 | 32,50 | 31,63 | 32,17 | 1.673.100 | 2002-11-14 | 00:00:00 | 32,40 | 32,49 | 31,86 | 32,45 | 1.184.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|