(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 41,47 | 41,97 | 41,12 | 41,81 | 1.271.200 | | 2004-04-23 | 00:00:00 | 41,51 | 41,76 | 41,34 | 41,68 | 656.100 | | 2004-04-26 | 00:00:00 | 41,68 | 41,81 | 41,16 | 41,30 | 1.038.900 | | 2004-04-27 | 00:00:00 | 41,49 | 41,84 | 41,12 | 41,15 | 1.801.300 | | 2004-04-28 | 00:00:00 | 41,22 | 42,60 | 41,06 | 41,91 | 3.850.100 | | 2004-04-29 | 00:00:00 | 42,15 | 42,41 | 41,71 | 41,89 | 2.156.700 | | 2004-04-30 | 00:00:00 | 41,89 | 42,60 | 41,71 | 42,23 | 1.515.200 | | 2004-05-03 | 00:00:00 | 42,38 | 42,49 | 41,85 | 41,85 | 1.406.700 | | 2004-05-04 | 00:00:00 | 42,06 | 42,06 | 41,38 | 41,49 | 1.459.600 | | 2004-05-05 | 00:00:00 | 41,31 | 41,70 | 41,27 | 41,60 | 1.517.900 | | 2004-05-06 | 00:00:00 | 41,40 | 41,67 | 41,13 | 41,21 | 899.600 | | 2004-05-07 | 00:00:00 | 40,99 | 41,31 | 40,27 | 40,30 | 1.276.600 | | 2004-05-10 | 00:00:00 | 40,10 | 40,13 | 39,53 | 39,72 | 1.763.400 | | 2004-05-11 | 00:00:00 | 39,59 | 39,85 | 39,26 | 39,49 | 2.095.800 | | 2004-05-12 | 00:00:00 | 39,58 | 39,74 | 39,12 | 39,73 | 1.355.800 | | 2004-05-13 | 00:00:00 | 39,80 | 40,02 | 39,58 | 39,77 | 1.315.600 | | 2004-05-14 | 00:00:00 | 39,55 | 39,98 | 39,43 | 39,75 | 761.400 | | 2004-05-17 | 00:00:00 | 39,15 | 39,39 | 38,73 | 39,15 | 1.481.900 | | 2004-05-18 | 00:00:00 | 39,70 | 41,35 | 39,70 | 41,16 | 2.797.700 | | 2004-05-19 | 00:00:00 | 41,16 | 41,36 | 40,23 | 40,30 | 2.135.200 | | 2004-05-20 | 00:00:00 | 40,40 | 40,68 | 40,15 | 40,68 | 1.158.800 | | 2004-05-21 | 00:00:00 | 40,85 | 41,18 | 40,53 | 40,64 | 1.239.300 | | 2004-05-24 | 00:00:00 | 40,89 | 41,10 | 40,47 | 40,88 | 1.099.300 | | 2004-05-25 | 00:00:00 | 40,70 | 41,21 | 40,38 | 41,09 | 1.310.300 | | 2004-05-26 | 00:00:00 | 40,87 | 41,35 | 40,77 | 41,24 | 1.107.300 | | 2004-05-27 | 00:00:00 | 40,75 | 41,15 | 40,35 | 40,58 | 1.898.600 | | 2004-05-28 | 00:00:00 | 40,68 | 40,79 | 40,25 | 40,60 | 1.146.900 | | 2004-06-01 | 00:00:00 | 40,65 | 40,79 | 40,36 | 40,70 | 1.064.000 | | 2004-06-02 | 00:00:00 | 40,68 | 40,97 | 40,68 | 40,87 | 1.038.700 | | 2004-06-03 | 00:00:00 | 40,70 | 40,88 | 40,61 | 40,75 | 814.800 | | 2004-06-04 | 00:00:00 | 40,85 | 41,25 | 40,82 | 41,07 | 825.900 | | 2004-06-07 | 00:00:00 | 41,17 | 41,56 | 41,17 | 41,50 | 813.800 | | 2004-06-08 | 00:00:00 | 41,31 | 41,52 | 41,20 | 41,45 | 926.800 | | 2004-06-09 | 00:00:00 | 41,30 | 41,45 | 40,90 | 40,93 | 1.024.300 | | 2004-06-10 | 00:00:00 | 41,15 | 41,26 | 41,00 | 41,21 | 880.300 | | 2004-06-14 | 00:00:00 | 40,90 | 41,22 | 40,64 | 40,79 | 988.100 | | 2004-06-15 | 00:00:00 | 40,88 | 40,99 | 40,53 | 40,72 | 1.209.700 | | 2004-06-16 | 00:00:00 | 40,72 | 40,95 | 40,71 | 40,76 | 931.200 | | 2004-06-17 | 00:00:00 | 40,89 | 40,95 | 40,66 | 40,70 | 1.401.200 | | 2004-06-18 | 00:00:00 | 40,51 | 40,74 | 40,43 | 40,55 | 1.501.200 | | 2004-06-21 | 00:00:00 | 40,42 | 40,53 | 40,16 | 40,24 | 1.156.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
