(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 36,19 | 36,40 | 36,02 | 36,33 | 1.616.000 | | 2003-10-30 | 00:00:00 | 36,33 | 36,54 | 36,21 | 36,38 | 1.343.900 | | 2003-10-31 | 00:00:00 | 36,50 | 36,53 | 36,11 | 36,48 | 2.406.000 | | 2003-11-03 | 00:00:00 | 36,42 | 36,91 | 36,42 | 36,67 | 1.348.400 | | 2003-11-04 | 00:00:00 | 36,60 | 36,62 | 36,27 | 36,50 | 1.156.500 | | 2003-11-05 | 00:00:00 | 36,35 | 36,45 | 35,26 | 35,49 | 2.703.900 | | 2003-11-06 | 00:00:00 | 35,60 | 35,79 | 35,20 | 35,55 | 1.318.400 | | 2003-11-07 | 00:00:00 | 35,55 | 35,70 | 35,09 | 35,12 | 1.067.600 | | 2003-11-10 | 00:00:00 | 34,94 | 35,49 | 34,93 | 35,45 | 1.762.000 | | 2003-11-11 | 00:00:00 | 35,49 | 35,61 | 35,05 | 35,59 | 982.000 | | 2003-11-12 | 00:00:00 | 35,65 | 35,97 | 35,41 | 35,85 | 1.184.900 | | 2003-11-13 | 00:00:00 | 35,83 | 36,17 | 35,66 | 36,11 | 1.287.700 | | 2003-11-14 | 00:00:00 | 36,21 | 36,23 | 35,88 | 36,09 | 1.605.900 | | 2003-11-17 | 00:00:00 | 35,76 | 35,89 | 35,51 | 35,81 | 1.115.500 | | 2003-11-18 | 00:00:00 | 35,78 | 35,90 | 35,50 | 35,60 | 1.047.900 | | 2003-11-19 | 00:00:00 | 35,70 | 35,70 | 35,22 | 35,52 | 1.418.400 | | 2003-11-20 | 00:00:00 | 35,47 | 35,59 | 35,00 | 35,00 | 3.961.000 | | 2003-11-21 | 00:00:00 | 35,14 | 35,22 | 35,00 | 35,15 | 1.091.600 | | 2003-11-24 | 00:00:00 | 35,35 | 35,68 | 35,20 | 35,61 | 1.436.300 | | 2003-11-25 | 00:00:00 | 35,41 | 35,50 | 35,02 | 35,19 | 1.668.500 | | 2003-11-26 | 00:00:00 | 35,42 | 35,77 | 35,25 | 35,70 | 889.000 | | 2003-11-28 | 00:00:00 | 35,47 | 35,97 | 35,47 | 35,97 | 461.300 | | 2003-12-01 | 00:00:00 | 36,08 | 36,69 | 36,00 | 36,47 | 1.646.200 | | 2003-12-02 | 00:00:00 | 36,38 | 36,45 | 35,54 | 35,67 | 1.674.600 | | 2003-12-03 | 00:00:00 | 36,00 | 36,15 | 35,55 | 35,73 | 1.025.400 | | 2003-12-04 | 00:00:00 | 35,82 | 36,08 | 35,70 | 35,99 | 749.100 | | 2003-12-05 | 00:00:00 | 36,03 | 36,10 | 35,34 | 35,47 | 1.012.800 | | 2003-12-08 | 00:00:00 | 35,50 | 35,89 | 35,50 | 35,86 | 682.300 | | 2003-12-09 | 00:00:00 | 35,75 | 35,80 | 35,30 | 35,47 | 922.200 | | 2003-12-10 | 00:00:00 | 35,45 | 35,58 | 35,23 | 35,40 | 1.409.800 | | 2003-12-11 | 00:00:00 | 35,30 | 35,74 | 35,16 | 35,46 | 1.372.600 | | 2003-12-12 | 00:00:00 | 35,39 | 35,74 | 35,25 | 35,62 | 1.196.000 | | 2003-12-15 | 00:00:00 | 36,00 | 36,02 | 35,20 | 35,23 | 1.178.200 | | 2003-12-16 | 00:00:00 | 35,23 | 35,46 | 35,21 | 35,43 | 1.178.300 | | 2003-12-17 | 00:00:00 | 35,30 | 35,39 | 34,44 | 34,69 | 2.731.500 | | 2003-12-18 | 00:00:00 | 34,80 | 35,00 | 34,52 | 34,97 | 1.842.000 | | 2003-12-19 | 00:00:00 | 35,15 | 35,34 | 34,93 | 35,20 | 1.878.900 | | 2003-12-22 | 00:00:00 | 35,21 | 35,25 | 34,83 | 35,01 | 1.081.000 | | 2003-12-23 | 00:00:00 | 35,24 | 35,29 | 35,02 | 35,13 | 789.500 | | 2003-12-24 | 00:00:00 | 35,00 | 35,25 | 34,75 | 35,16 | 674.600 | | 2003-12-26 | 00:00:00 | 35,25 | 35,27 | 34,92 | 35,13 | 212.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
