(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 31,58 | 31,85 | 31,45 | 31,65 | 3.313.200 | | 2003-07-09 | 00:00:00 | 31,65 | 31,92 | 31,25 | 31,74 | 2.204.300 | | 2003-07-10 | 00:00:00 | 31,51 | 31,90 | 31,30 | 31,71 | 2.293.100 | | 2003-07-11 | 00:00:00 | 31,82 | 31,99 | 31,52 | 31,72 | 1.838.100 | | 2003-07-14 | 00:00:00 | 31,96 | 32,30 | 31,72 | 32,02 | 3.601.400 | | 2003-07-15 | 00:00:00 | 32,35 | 32,35 | 31,74 | 32,09 | 2.002.900 | | 2003-07-16 | 00:00:00 | 32,23 | 32,46 | 31,70 | 32,01 | 2.903.300 | | 2003-07-17 | 00:00:00 | 32,01 | 32,12 | 31,74 | 31,84 | 1.748.000 | | 2003-07-18 | 00:00:00 | 31,91 | 32,03 | 31,68 | 31,95 | 1.576.800 | | 2003-07-21 | 00:00:00 | 31,96 | 31,99 | 31,14 | 31,50 | 1.835.400 | | 2003-07-22 | 00:00:00 | 31,75 | 31,93 | 31,28 | 31,39 | 2.424.000 | | 2003-07-23 | 00:00:00 | 31,45 | 31,47 | 30,93 | 30,99 | 2.817.100 | | 2003-07-24 | 00:00:00 | 30,28 | 31,10 | 29,90 | 30,97 | 8.845.500 | | 2003-07-25 | 00:00:00 | 31,20 | 32,04 | 31,12 | 31,90 | 3.252.200 | | 2003-07-28 | 00:00:00 | 32,00 | 32,45 | 31,75 | 32,05 | 2.305.600 | | 2003-07-29 | 00:00:00 | 32,25 | 32,25 | 31,71 | 31,95 | 2.571.200 | | 2003-07-30 | 00:00:00 | 31,90 | 31,90 | 31,35 | 31,53 | 2.829.900 | | 2003-07-31 | 00:00:00 | 32,00 | 32,31 | 31,59 | 32,08 | 2.708.800 | | 2003-08-01 | 00:00:00 | 31,77 | 32,00 | 31,49 | 31,54 | 1.628.100 | | 2003-08-04 | 00:00:00 | 31,50 | 31,59 | 30,99 | 31,52 | 1.485.500 | | 2003-08-05 | 00:00:00 | 31,45 | 31,82 | 31,20 | 31,56 | 2.112.900 | | 2003-08-06 | 00:00:00 | 31,75 | 31,78 | 31,32 | 31,48 | 2.039.200 | | 2003-08-07 | 00:00:00 | 31,52 | 32,11 | 31,25 | 31,99 | 2.574.100 | | 2003-08-08 | 00:00:00 | 32,00 | 32,32 | 31,80 | 32,29 | 2.335.300 | | 2003-08-11 | 00:00:00 | 32,10 | 32,14 | 31,20 | 31,39 | 2.845.300 | | 2003-08-12 | 00:00:00 | 31,56 | 32,02 | 31,39 | 32,02 | 2.407.100 | | 2003-08-13 | 00:00:00 | 32,18 | 32,26 | 31,73 | 31,86 | 1.781.100 | | 2003-08-14 | 00:00:00 | 31,82 | 32,39 | 31,67 | 32,34 | 1.550.700 | | 2003-08-15 | 00:00:00 | 32,30 | 32,38 | 32,00 | 32,35 | 958.500 | | 2003-08-18 | 00:00:00 | 32,18 | 32,47 | 32,00 | 32,42 | 819.200 | | 2003-08-19 | 00:00:00 | 32,50 | 32,57 | 32,24 | 32,42 | 982.900 | | 2003-08-20 | 00:00:00 | 32,30 | 32,55 | 32,10 | 32,46 | 1.151.000 | | 2003-08-21 | 00:00:00 | 32,71 | 32,74 | 32,21 | 32,45 | 1.810.400 | | 2003-08-22 | 00:00:00 | 32,73 | 32,73 | 32,04 | 32,12 | 1.123.800 | | 2003-08-25 | 00:00:00 | 32,01 | 32,33 | 31,90 | 32,22 | 1.296.900 | | 2003-08-26 | 00:00:00 | 31,97 | 32,43 | 31,88 | 32,35 | 1.200.600 | | 2003-08-27 | 00:00:00 | 32,26 | 32,33 | 31,83 | 31,95 | 1.421.900 | | 2003-08-28 | 00:00:00 | 32,05 | 32,07 | 31,50 | 31,77 | 1.604.300 | | 2003-08-29 | 00:00:00 | 31,77 | 32,05 | 31,50 | 32,01 | 1.704.300 | | 2003-09-02 | 00:00:00 | 32,16 | 32,22 | 31,63 | 31,96 | 1.623.500 | | 2003-09-03 | 00:00:00 | 31,80 | 32,20 | 31,68 | 32,13 | 1.312.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
