(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 31,85 | 32,44 | 31,74 | 31,95 | 1.428.300 | | 2003-01-15 | 00:00:00 | 31,96 | 32,31 | 31,78 | 32,05 | 1.623.400 | | 2003-01-16 | 00:00:00 | 32,00 | 32,41 | 31,86 | 32,04 | 1.014.000 | | 2003-01-17 | 00:00:00 | 32,04 | 32,21 | 31,81 | 32,09 | 937.900 | | 2003-01-21 | 00:00:00 | 31,74 | 32,34 | 31,35 | 31,45 | 1.234.700 | | 2003-01-22 | 00:00:00 | 31,45 | 31,80 | 31,25 | 31,50 | 1.259.300 | | 2003-01-23 | 00:00:00 | 31,57 | 32,30 | 31,46 | 32,20 | 1.305.900 | | 2003-01-24 | 00:00:00 | 32,10 | 32,11 | 31,10 | 31,15 | 1.428.700 | | 2003-01-27 | 00:00:00 | 31,10 | 31,52 | 30,83 | 31,12 | 1.246.800 | | 2003-01-28 | 00:00:00 | 31,37 | 31,40 | 30,62 | 31,21 | 1.166.000 | | 2003-01-29 | 00:00:00 | 30,61 | 31,20 | 30,35 | 31,04 | 1.311.300 | | 2003-01-30 | 00:00:00 | 31,29 | 32,00 | 31,01 | 31,27 | 1.609.600 | | 2003-01-31 | 00:00:00 | 31,10 | 32,50 | 31,07 | 32,39 | 3.407.300 | | 2003-02-03 | 00:00:00 | 32,40 | 32,40 | 31,50 | 31,68 | 1.689.700 | | 2003-02-04 | 00:00:00 | 31,69 | 31,69 | 30,76 | 30,96 | 1.583.000 | | 2003-02-05 | 00:00:00 | 31,03 | 31,40 | 30,70 | 31,10 | 1.806.500 | | 2003-02-06 | 00:00:00 | 30,85 | 31,31 | 30,61 | 30,97 | 1.555.900 | | 2003-02-07 | 00:00:00 | 31,50 | 31,65 | 30,80 | 30,97 | 966.600 | | 2003-02-10 | 00:00:00 | 30,97 | 31,37 | 30,64 | 31,37 | 1.794.200 | | 2003-02-11 | 00:00:00 | 31,42 | 31,75 | 31,18 | 31,37 | 1.709.600 | | 2003-02-12 | 00:00:00 | 31,39 | 31,87 | 30,75 | 30,89 | 1.641.100 | | 2003-02-13 | 00:00:00 | 30,88 | 31,10 | 30,44 | 30,66 | 1.309.100 | | 2003-02-14 | 00:00:00 | 30,71 | 31,48 | 30,65 | 31,48 | 1.492.000 | | 2003-02-18 | 00:00:00 | 31,48 | 31,74 | 31,36 | 31,60 | 900.100 | | 2003-02-19 | 00:00:00 | 31,35 | 31,57 | 31,25 | 31,50 | 1.465.100 | | 2003-02-20 | 00:00:00 | 31,50 | 31,54 | 30,77 | 30,90 | 1.881.800 | | 2003-02-21 | 00:00:00 | 31,33 | 31,51 | 30,80 | 31,32 | 1.353.600 | | 2003-02-24 | 00:00:00 | 31,18 | 31,27 | 30,68 | 30,84 | 1.074.000 | | 2003-02-25 | 00:00:00 | 30,79 | 31,05 | 30,26 | 31,00 | 1.054.400 | | 2003-02-26 | 00:00:00 | 30,82 | 30,82 | 30,47 | 30,54 | 1.496.800 | | 2003-02-27 | 00:00:00 | 30,40 | 30,91 | 30,37 | 30,70 | 1.917.100 | | 2003-02-28 | 00:00:00 | 30,90 | 31,53 | 30,89 | 31,25 | 2.214.300 | | 2003-03-03 | 00:00:00 | 31,70 | 31,80 | 30,90 | 31,00 | 1.077.000 | | 2003-03-04 | 00:00:00 | 31,20 | 31,24 | 30,75 | 30,75 | 1.551.800 | | 2003-03-05 | 00:00:00 | 30,80 | 31,49 | 30,70 | 31,49 | 1.501.700 | | 2003-03-06 | 00:00:00 | 31,10 | 31,35 | 30,77 | 30,91 | 982.000 | | 2003-03-07 | 00:00:00 | 30,75 | 31,75 | 30,73 | 31,60 | 1.519.000 | | 2003-03-10 | 00:00:00 | 31,48 | 31,48 | 30,48 | 30,58 | 1.595.900 | | 2003-03-11 | 00:00:00 | 30,90 | 31,00 | 30,17 | 30,18 | 1.482.300 | | 2003-03-12 | 00:00:00 | 30,17 | 30,30 | 29,57 | 30,08 | 2.228.000 | | 2003-03-13 | 00:00:00 | 30,50 | 31,25 | 30,20 | 31,25 | 1.666.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
