(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-26 | 00:00:00 | 35,25 | 35,27 | 34,92 | 35,13 | 212.000 | 2003-12-29 | 00:00:00 | 35,32 | 35,74 | 35,14 | 35,74 | 1.055.700 | 2003-12-30 | 00:00:00 | 35,64 | 35,95 | 35,52 | 35,95 | 812.400 | 2003-12-31 | 00:00:00 | 35,89 | 36,23 | 35,80 | 36,18 | 1.198.700 | 2004-01-02 | 00:00:00 | 36,19 | 36,48 | 35,95 | 36,10 | 793.900 | 2004-01-05 | 00:00:00 | 34,85 | 35,58 | 34,65 | 34,95 | 2.993.800 | 2004-01-06 | 00:00:00 | 34,70 | 35,24 | 34,62 | 34,95 | 1.347.800 | 2004-01-07 | 00:00:00 | 35,80 | 35,80 | 35,00 | 35,40 | 2.602.300 | 2004-01-08 | 00:00:00 | 35,65 | 35,70 | 35,25 | 35,54 | 1.405.600 | 2004-01-09 | 00:00:00 | 35,51 | 35,84 | 35,37 | 35,75 | 1.462.100 | 2004-01-12 | 00:00:00 | 35,66 | 35,89 | 35,39 | 35,39 | 1.213.900 | 2004-01-13 | 00:00:00 | 35,39 | 35,49 | 34,65 | 35,17 | 1.657.200 | 2004-01-14 | 00:00:00 | 35,20 | 35,46 | 34,89 | 35,44 | 777.900 | 2004-01-15 | 00:00:00 | 35,44 | 35,49 | 35,00 | 35,08 | 1.407.500 | 2004-01-16 | 00:00:00 | 35,07 | 35,08 | 34,67 | 34,99 | 1.505.000 | 2004-01-20 | 00:00:00 | 34,84 | 35,32 | 34,82 | 35,31 | 1.542.100 | 2004-01-21 | 00:00:00 | 35,41 | 36,43 | 35,20 | 36,43 | 2.019.000 | 2004-01-22 | 00:00:00 | 36,44 | 37,09 | 36,39 | 36,81 | 2.019.200 | 2004-01-23 | 00:00:00 | 37,20 | 37,20 | 36,85 | 36,92 | 1.917.300 | 2004-01-26 | 00:00:00 | 36,00 | 36,69 | 35,76 | 36,59 | 2.959.500 | 2004-01-27 | 00:00:00 | 36,45 | 36,76 | 36,23 | 36,59 | 1.231.700 | 2004-01-28 | 00:00:00 | 36,57 | 37,00 | 36,36 | 36,40 | 1.536.200 | 2004-01-29 | 00:00:00 | 36,36 | 36,68 | 36,10 | 36,59 | 1.459.900 | 2004-01-30 | 00:00:00 | 36,59 | 37,28 | 36,40 | 36,88 | 2.304.900 | 2004-02-02 | 00:00:00 | 36,80 | 38,27 | 36,50 | 37,81 | 2.832.500 | 2004-02-03 | 00:00:00 | 39,00 | 39,77 | 38,75 | 39,00 | 4.441.100 | 2004-02-04 | 00:00:00 | 39,00 | 39,10 | 38,58 | 38,96 | 2.325.500 | 2004-02-05 | 00:00:00 | 38,79 | 39,56 | 38,55 | 39,29 | 1.973.300 | 2004-02-06 | 00:00:00 | 39,30 | 39,82 | 39,30 | 39,75 | 2.134.500 | 2004-02-09 | 00:00:00 | 39,80 | 40,21 | 39,76 | 40,11 | 1.791.300 | 2004-02-10 | 00:00:00 | 40,11 | 40,85 | 40,00 | 40,62 | 2.250.000 | 2004-02-11 | 00:00:00 | 40,41 | 40,97 | 40,30 | 40,70 | 2.195.500 | 2004-02-12 | 00:00:00 | 40,70 | 40,90 | 40,31 | 40,43 | 1.251.700 | 2004-02-13 | 00:00:00 | 40,43 | 40,44 | 40,23 | 40,26 | 1.520.400 | 2004-02-17 | 00:00:00 | 40,48 | 41,50 | 40,41 | 41,17 | 1.883.600 | 2004-02-18 | 00:00:00 | 41,06 | 41,47 | 40,91 | 41,11 | 2.207.800 | 2004-02-19 | 00:00:00 | 41,20 | 41,49 | 40,95 | 40,95 | 1.567.400 | 2004-02-20 | 00:00:00 | 40,96 | 41,23 | 40,90 | 41,13 | 1.749.900 | 2004-02-23 | 00:00:00 | 41,23 | 41,40 | 41,00 | 41,15 | 1.233.200 | 2004-02-24 | 00:00:00 | 40,89 | 41,21 | 40,53 | 40,77 | 1.208.600 | 2004-02-25 | 00:00:00 | 40,59 | 40,75 | 40,23 | 40,48 | 1.503.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|