(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 32,51 | 32,98 | 32,31 | 32,67 | 1.269.300 | | 2003-05-12 | 00:00:00 | 32,42 | 33,35 | 32,35 | 33,27 | 1.920.800 | | 2003-05-13 | 00:00:00 | 32,70 | 33,04 | 32,57 | 32,80 | 1.486.800 | | 2003-05-14 | 00:00:00 | 33,00 | 33,05 | 32,60 | 32,86 | 1.759.700 | | 2003-05-15 | 00:00:00 | 32,80 | 33,07 | 32,53 | 33,02 | 1.316.300 | | 2003-05-16 | 00:00:00 | 32,97 | 33,15 | 32,51 | 33,05 | 1.654.300 | | 2003-05-19 | 00:00:00 | 32,20 | 32,50 | 32,01 | 32,12 | 1.683.600 | | 2003-05-20 | 00:00:00 | 32,12 | 32,20 | 31,59 | 31,91 | 2.157.800 | | 2003-05-21 | 00:00:00 | 31,83 | 32,23 | 31,50 | 32,12 | 1.973.200 | | 2003-05-22 | 00:00:00 | 32,20 | 32,53 | 31,88 | 32,39 | 1.885.400 | | 2003-05-23 | 00:00:00 | 32,50 | 32,67 | 32,17 | 32,67 | 1.291.800 | | 2003-05-27 | 00:00:00 | 32,67 | 32,85 | 32,24 | 32,80 | 1.996.600 | | 2003-05-28 | 00:00:00 | 32,82 | 33,02 | 32,50 | 32,89 | 1.310.400 | | 2003-05-29 | 00:00:00 | 33,00 | 33,05 | 32,25 | 32,45 | 1.668.500 | | 2003-05-30 | 00:00:00 | 32,55 | 33,02 | 32,40 | 32,91 | 1.826.300 | | 2003-06-02 | 00:00:00 | 33,00 | 33,10 | 32,60 | 32,63 | 1.441.800 | | 2003-06-03 | 00:00:00 | 32,80 | 32,90 | 31,63 | 32,14 | 2.819.700 | | 2003-06-04 | 00:00:00 | 32,20 | 32,50 | 32,13 | 32,50 | 1.580.700 | | 2003-06-05 | 00:00:00 | 32,50 | 32,50 | 32,03 | 32,33 | 1.268.300 | | 2003-06-06 | 00:00:00 | 32,01 | 32,40 | 31,77 | 32,05 | 2.412.600 | | 2003-06-09 | 00:00:00 | 31,80 | 31,86 | 31,30 | 31,42 | 1.666.900 | | 2003-06-10 | 00:00:00 | 31,67 | 31,76 | 30,76 | 31,24 | 2.476.300 | | 2003-06-11 | 00:00:00 | 31,27 | 31,89 | 31,20 | 31,89 | 1.449.000 | | 2003-06-12 | 00:00:00 | 31,97 | 32,15 | 30,52 | 30,88 | 2.897.000 | | 2003-06-13 | 00:00:00 | 30,89 | 31,10 | 30,63 | 31,00 | 2.492.900 | | 2003-06-16 | 00:00:00 | 31,10 | 31,32 | 30,75 | 30,95 | 2.735.900 | | 2003-06-17 | 00:00:00 | 31,19 | 31,23 | 30,66 | 30,86 | 3.002.500 | | 2003-06-18 | 00:00:00 | 30,91 | 31,59 | 30,85 | 31,46 | 1.902.400 | | 2003-06-19 | 00:00:00 | 31,45 | 31,49 | 31,17 | 31,30 | 2.741.000 | | 2003-06-20 | 00:00:00 | 31,64 | 31,83 | 31,46 | 31,64 | 2.771.700 | | 2003-06-23 | 00:00:00 | 31,64 | 31,67 | 31,26 | 31,50 | 2.023.900 | | 2003-06-24 | 00:00:00 | 31,52 | 31,98 | 31,52 | 31,69 | 2.053.800 | | 2003-06-25 | 00:00:00 | 31,79 | 31,95 | 31,20 | 31,20 | 1.829.100 | | 2003-06-26 | 00:00:00 | 31,20 | 31,45 | 30,98 | 31,12 | 2.743.100 | | 2003-06-27 | 00:00:00 | 31,15 | 31,27 | 30,67 | 30,77 | 1.441.300 | | 2003-06-30 | 00:00:00 | 31,20 | 31,26 | 30,66 | 30,75 | 1.946.800 | | 2003-07-01 | 00:00:00 | 30,60 | 31,12 | 30,54 | 30,80 | 3.224.800 | | 2003-07-02 | 00:00:00 | 30,89 | 31,49 | 30,74 | 31,00 | 4.552.100 | | 2003-07-03 | 00:00:00 | 30,80 | 31,31 | 30,68 | 31,17 | 1.470.600 | | 2003-07-07 | 00:00:00 | 31,48 | 31,86 | 31,27 | 31,83 | 3.016.700 | | 2003-07-08 | 00:00:00 | 31,58 | 31,85 | 31,45 | 31,65 | 3.313.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
