(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 32,40 | 32,49 | 31,86 | 32,45 | 1.184.600 | | 2002-11-15 | 00:00:00 | 31,85 | 32,40 | 31,53 | 32,34 | 1.272.100 | | 2002-11-18 | 00:00:00 | 32,50 | 32,50 | 31,11 | 31,58 | 1.800.700 | | 2002-11-19 | 00:00:00 | 31,68 | 32,10 | 31,48 | 31,94 | 801.200 | | 2002-11-20 | 00:00:00 | 31,85 | 32,40 | 31,50 | 32,38 | 1.132.800 | | 2002-11-21 | 00:00:00 | 32,20 | 32,82 | 31,70 | 31,70 | 3.558.100 | | 2002-11-22 | 00:00:00 | 31,65 | 32,24 | 31,50 | 31,73 | 1.332.700 | | 2002-11-25 | 00:00:00 | 31,63 | 31,77 | 30,61 | 30,93 | 1.623.000 | | 2002-11-26 | 00:00:00 | 30,53 | 30,68 | 30,21 | 30,39 | 1.407.500 | | 2002-11-27 | 00:00:00 | 30,65 | 31,65 | 30,45 | 31,62 | 1.072.500 | | 2002-11-29 | 00:00:00 | 31,15 | 31,28 | 30,77 | 30,85 | 850.600 | | 2002-12-02 | 00:00:00 | 31,03 | 31,25 | 30,01 | 30,75 | 2.911.300 | | 2002-12-03 | 00:00:00 | 30,65 | 30,75 | 29,62 | 30,07 | 2.633.900 | | 2002-12-04 | 00:00:00 | 29,95 | 30,60 | 29,91 | 30,19 | 1.278.800 | | 2002-12-05 | 00:00:00 | 30,30 | 30,31 | 29,30 | 29,69 | 1.844.300 | | 2002-12-06 | 00:00:00 | 29,69 | 30,39 | 29,51 | 30,15 | 1.026.400 | | 2002-12-09 | 00:00:00 | 30,15 | 30,48 | 29,66 | 29,67 | 1.022.400 | | 2002-12-10 | 00:00:00 | 29,70 | 30,09 | 29,60 | 30,06 | 1.570.300 | | 2002-12-11 | 00:00:00 | 30,02 | 30,15 | 29,70 | 29,90 | 1.380.400 | | 2002-12-12 | 00:00:00 | 29,65 | 29,95 | 29,30 | 29,48 | 1.072.900 | | 2002-12-13 | 00:00:00 | 29,49 | 29,60 | 28,78 | 29,20 | 1.718.000 | | 2002-12-16 | 00:00:00 | 29,20 | 29,67 | 29,01 | 29,66 | 1.415.700 | | 2002-12-17 | 00:00:00 | 29,26 | 29,72 | 29,19 | 29,42 | 955.600 | | 2002-12-18 | 00:00:00 | 29,26 | 29,50 | 28,80 | 29,50 | 1.326.100 | | 2002-12-19 | 00:00:00 | 29,20 | 29,50 | 28,80 | 29,04 | 1.235.400 | | 2002-12-20 | 00:00:00 | 29,19 | 29,30 | 28,88 | 29,20 | 1.742.500 | | 2002-12-23 | 00:00:00 | 29,40 | 30,25 | 29,40 | 30,21 | 1.783.900 | | 2002-12-24 | 00:00:00 | 30,00 | 30,20 | 29,97 | 30,11 | 527.800 | | 2002-12-26 | 00:00:00 | 30,15 | 31,05 | 30,10 | 30,30 | 1.268.700 | | 2002-12-27 | 00:00:00 | 30,40 | 30,50 | 29,75 | 29,81 | 987.500 | | 2002-12-30 | 00:00:00 | 29,90 | 30,45 | 29,86 | 30,25 | 1.306.300 | | 2002-12-31 | 00:00:00 | 30,25 | 30,40 | 29,90 | 30,12 | 1.269.100 | | 2003-01-02 | 00:00:00 | 30,52 | 32,10 | 30,40 | 31,59 | 2.298.900 | | 2003-01-03 | 00:00:00 | 31,50 | 31,69 | 31,15 | 31,60 | 791.500 | | 2003-01-06 | 00:00:00 | 31,80 | 32,08 | 31,60 | 32,00 | 1.561.200 | | 2003-01-07 | 00:00:00 | 31,65 | 32,00 | 31,55 | 31,73 | 1.086.100 | | 2003-01-08 | 00:00:00 | 31,72 | 31,95 | 31,64 | 31,80 | 1.003.300 | | 2003-01-09 | 00:00:00 | 31,80 | 32,41 | 31,62 | 32,20 | 1.520.600 | | 2003-01-10 | 00:00:00 | 32,21 | 32,21 | 31,47 | 31,80 | 1.206.200 | | 2003-01-13 | 00:00:00 | 31,97 | 32,14 | 31,60 | 31,80 | 1.009.600 | | 2003-01-14 | 00:00:00 | 31,85 | 32,44 | 31,74 | 31,95 | 1.428.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
