(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 31,80 | 32,20 | 31,68 | 32,13 | 1.312.200 | | 2003-09-04 | 00:00:00 | 32,24 | 32,24 | 31,43 | 31,49 | 2.705.000 | | 2003-09-05 | 00:00:00 | 31,50 | 31,98 | 31,50 | 31,98 | 1.759.700 | | 2003-09-08 | 00:00:00 | 31,81 | 32,16 | 31,70 | 32,02 | 1.458.000 | | 2003-09-09 | 00:00:00 | 32,00 | 32,34 | 32,00 | 32,21 | 1.614.700 | | 2003-09-10 | 00:00:00 | 32,10 | 32,45 | 31,81 | 31,85 | 1.626.700 | | 2003-09-11 | 00:00:00 | 31,99 | 32,05 | 31,66 | 31,66 | 1.406.200 | | 2003-09-12 | 00:00:00 | 31,79 | 32,00 | 31,54 | 31,79 | 879.100 | | 2003-09-15 | 00:00:00 | 31,50 | 31,65 | 31,29 | 31,44 | 1.436.100 | | 2003-09-16 | 00:00:00 | 31,20 | 31,40 | 30,82 | 31,08 | 3.580.800 | | 2003-09-17 | 00:00:00 | 31,08 | 31,08 | 30,05 | 30,10 | 5.388.600 | | 2003-09-18 | 00:00:00 | 30,25 | 30,55 | 30,15 | 30,30 | 3.292.600 | | 2003-09-19 | 00:00:00 | 30,17 | 30,37 | 29,83 | 30,32 | 3.053.100 | | 2003-09-22 | 00:00:00 | 30,50 | 31,49 | 30,30 | 31,42 | 3.204.000 | | 2003-09-23 | 00:00:00 | 31,51 | 31,72 | 31,09 | 31,64 | 1.868.700 | | 2003-09-24 | 00:00:00 | 31,45 | 31,72 | 31,18 | 31,32 | 1.944.100 | | 2003-09-25 | 00:00:00 | 31,25 | 31,27 | 30,75 | 30,82 | 1.456.400 | | 2003-09-26 | 00:00:00 | 30,60 | 30,81 | 30,19 | 30,56 | 1.844.200 | | 2003-09-29 | 00:00:00 | 30,50 | 31,60 | 30,06 | 31,51 | 2.742.100 | | 2003-09-30 | 00:00:00 | 31,95 | 32,46 | 31,85 | 32,30 | 5.050.400 | | 2003-10-01 | 00:00:00 | 32,30 | 33,47 | 32,13 | 33,36 | 4.175.900 | | 2003-10-02 | 00:00:00 | 33,36 | 33,52 | 32,72 | 33,16 | 2.081.400 | | 2003-10-03 | 00:00:00 | 33,49 | 33,70 | 33,03 | 33,42 | 2.214.700 | | 2003-10-06 | 00:00:00 | 33,42 | 33,43 | 32,94 | 33,21 | 1.239.200 | | 2003-10-07 | 00:00:00 | 33,21 | 33,23 | 32,70 | 33,21 | 1.614.500 | | 2003-10-08 | 00:00:00 | 33,12 | 33,35 | 33,03 | 33,33 | 1.265.800 | | 2003-10-09 | 00:00:00 | 33,33 | 33,50 | 33,10 | 33,28 | 1.479.700 | | 2003-10-10 | 00:00:00 | 33,23 | 33,82 | 33,15 | 33,58 | 1.784.700 | | 2003-10-13 | 00:00:00 | 34,40 | 34,75 | 34,40 | 34,54 | 2.611.800 | | 2003-10-14 | 00:00:00 | 34,64 | 35,30 | 34,53 | 35,25 | 2.495.000 | | 2003-10-15 | 00:00:00 | 35,25 | 35,76 | 35,04 | 35,38 | 3.915.200 | | 2003-10-16 | 00:00:00 | 35,18 | 35,65 | 35,18 | 35,54 | 2.079.200 | | 2003-10-17 | 00:00:00 | 35,71 | 35,71 | 35,02 | 35,52 | 2.196.200 | | 2003-10-20 | 00:00:00 | 35,30 | 35,46 | 35,10 | 35,36 | 1.257.800 | | 2003-10-21 | 00:00:00 | 35,36 | 35,71 | 35,05 | 35,58 | 1.666.700 | | 2003-10-22 | 00:00:00 | 35,58 | 35,58 | 34,77 | 35,23 | 982.300 | | 2003-10-23 | 00:00:00 | 35,23 | 35,45 | 34,80 | 35,37 | 1.892.200 | | 2003-10-24 | 00:00:00 | 35,05 | 35,41 | 34,99 | 35,40 | 1.617.500 | | 2003-10-27 | 00:00:00 | 35,42 | 35,96 | 35,33 | 35,89 | 1.770.400 | | 2003-10-28 | 00:00:00 | 35,98 | 36,36 | 35,68 | 36,16 | 2.078.200 | | 2003-10-29 | 00:00:00 | 36,19 | 36,40 | 36,02 | 36,33 | 1.616.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
