(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 30,50 | 31,25 | 30,20 | 31,25 | 1.666.500 | | 2003-03-14 | 00:00:00 | 31,28 | 32,15 | 31,27 | 31,50 | 2.554.300 | | 2003-03-17 | 00:00:00 | 31,51 | 33,00 | 31,40 | 32,99 | 2.207.800 | | 2003-03-18 | 00:00:00 | 32,99 | 33,39 | 32,64 | 32,89 | 2.008.000 | | 2003-03-19 | 00:00:00 | 32,97 | 33,50 | 32,71 | 33,50 | 1.387.600 | | 2003-03-20 | 00:00:00 | 33,05 | 33,11 | 32,64 | 32,97 | 1.958.000 | | 2003-03-21 | 00:00:00 | 33,19 | 33,50 | 32,65 | 33,36 | 2.641.100 | | 2003-03-24 | 00:00:00 | 33,36 | 33,36 | 31,80 | 32,09 | 1.385.900 | | 2003-03-25 | 00:00:00 | 32,34 | 32,94 | 31,99 | 32,71 | 1.688.900 | | 2003-03-26 | 00:00:00 | 32,70 | 32,72 | 31,83 | 32,07 | 1.817.300 | | 2003-03-27 | 00:00:00 | 31,55 | 31,99 | 31,45 | 31,83 | 1.878.000 | | 2003-03-28 | 00:00:00 | 31,32 | 32,15 | 30,85 | 32,02 | 1.308.200 | | 2003-03-31 | 00:00:00 | 31,76 | 32,18 | 31,49 | 32,05 | 1.605.800 | | 2003-04-01 | 00:00:00 | 32,08 | 32,61 | 31,76 | 32,47 | 1.940.000 | | 2003-04-02 | 00:00:00 | 32,80 | 33,10 | 32,69 | 32,99 | 1.473.800 | | 2003-04-03 | 00:00:00 | 33,06 | 33,47 | 32,70 | 33,00 | 1.537.500 | | 2003-04-04 | 00:00:00 | 33,44 | 33,48 | 33,00 | 33,27 | 1.409.800 | | 2003-04-07 | 00:00:00 | 33,89 | 34,51 | 33,70 | 33,75 | 2.008.600 | | 2003-04-08 | 00:00:00 | 33,70 | 34,00 | 33,25 | 33,97 | 1.562.100 | | 2003-04-09 | 00:00:00 | 33,97 | 34,28 | 33,04 | 33,23 | 1.904.300 | | 2003-04-10 | 00:00:00 | 33,84 | 34,25 | 33,40 | 34,20 | 2.040.700 | | 2003-04-11 | 00:00:00 | 34,25 | 34,38 | 33,65 | 33,80 | 1.531.000 | | 2003-04-14 | 00:00:00 | 33,55 | 34,44 | 33,50 | 34,25 | 2.048.000 | | 2003-04-15 | 00:00:00 | 34,25 | 35,31 | 34,25 | 35,28 | 2.711.600 | | 2003-04-16 | 00:00:00 | 35,30 | 35,57 | 34,43 | 34,65 | 1.640.700 | | 2003-04-17 | 00:00:00 | 34,63 | 34,99 | 34,34 | 34,80 | 1.172.500 | | 2003-04-21 | 00:00:00 | 34,90 | 34,98 | 34,30 | 34,66 | 1.039.600 | | 2003-04-22 | 00:00:00 | 34,40 | 35,15 | 34,20 | 35,08 | 1.701.400 | | 2003-04-23 | 00:00:00 | 34,90 | 34,98 | 34,50 | 34,95 | 1.774.400 | | 2003-04-24 | 00:00:00 | 31,00 | 32,35 | 28,00 | 30,93 | 16.666.500 | | 2003-04-25 | 00:00:00 | 30,78 | 31,50 | 30,77 | 31,02 | 3.047.700 | | 2003-04-28 | 00:00:00 | 31,06 | 31,75 | 31,02 | 31,65 | 2.564.500 | | 2003-04-29 | 00:00:00 | 31,66 | 32,16 | 31,65 | 31,90 | 2.984.500 | | 2003-04-30 | 00:00:00 | 31,90 | 32,98 | 31,86 | 32,71 | 3.219.100 | | 2003-05-01 | 00:00:00 | 32,74 | 32,84 | 32,15 | 32,51 | 1.988.600 | | 2003-05-02 | 00:00:00 | 32,51 | 33,13 | 32,12 | 33,00 | 2.269.800 | | 2003-05-05 | 00:00:00 | 33,35 | 33,40 | 32,43 | 32,89 | 1.866.900 | | 2003-05-06 | 00:00:00 | 32,98 | 33,60 | 32,85 | 33,15 | 2.153.800 | | 2003-05-07 | 00:00:00 | 32,65 | 32,92 | 32,34 | 32,60 | 1.584.700 | | 2003-05-08 | 00:00:00 | 32,55 | 32,62 | 32,10 | 32,26 | 1.452.700 | | 2003-05-09 | 00:00:00 | 32,51 | 32,98 | 32,31 | 32,67 | 1.269.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
