(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 39,73 | 39,95 | 39,49 | 39,56 | 1.708.900 | | 2004-10-14 | 00:00:00 | 39,60 | 40,03 | 38,58 | 38,65 | 2.123.600 | | 2004-10-15 | 00:00:00 | 38,65 | 39,49 | 37,30 | 38,93 | 2.670.800 | | 2004-10-18 | 00:00:00 | 38,73 | 39,03 | 38,45 | 38,74 | 1.186.800 | | 2004-10-19 | 00:00:00 | 38,74 | 38,83 | 37,38 | 37,48 | 1.935.900 | | 2004-10-20 | 00:00:00 | 37,67 | 38,21 | 37,49 | 37,90 | 2.298.000 | | 2004-10-21 | 00:00:00 | 37,91 | 37,95 | 37,23 | 37,78 | 1.963.600 | | 2004-10-22 | 00:00:00 | 37,61 | 38,12 | 37,50 | 37,56 | 1.484.600 | | 2004-10-25 | 00:00:00 | 37,22 | 38,09 | 37,04 | 37,84 | 1.383.100 | | 2004-10-26 | 00:00:00 | 37,70 | 38,30 | 37,47 | 37,64 | 2.815.000 | | 2004-10-27 | 00:00:00 | 34,00 | 36,18 | 33,85 | 35,79 | 13.169.800 | | 2004-10-28 | 00:00:00 | 35,61 | 36,46 | 35,51 | 35,99 | 4.042.700 | | 2004-10-29 | 00:00:00 | 36,00 | 36,10 | 35,70 | 35,88 | 3.274.900 | | 2004-11-01 | 00:00:00 | 35,88 | 37,00 | 35,86 | 37,00 | 3.211.000 | | 2004-11-02 | 00:00:00 | 37,35 | 37,35 | 35,80 | 35,95 | 3.516.500 | | 2004-11-03 | 00:00:00 | 36,80 | 37,00 | 36,12 | 36,29 | 2.482.100 | | 2004-11-04 | 00:00:00 | 36,42 | 37,03 | 36,21 | 36,99 | 1.868.500 | | 2004-11-05 | 00:00:00 | 37,39 | 37,39 | 36,72 | 36,88 | 1.727.900 | | 2004-11-08 | 00:00:00 | 36,75 | 37,33 | 36,35 | 37,25 | 1.684.700 | | 2004-11-09 | 00:00:00 | 37,29 | 37,52 | 36,84 | 37,00 | 1.899.400 | | 2004-11-10 | 00:00:00 | 37,06 | 37,69 | 37,06 | 37,50 | 2.074.100 | | 2004-11-11 | 00:00:00 | 37,70 | 38,07 | 37,64 | 38,00 | 1.843.600 | | 2004-11-12 | 00:00:00 | 37,11 | 37,41 | 36,61 | 37,25 | 2.796.600 | | 2004-11-15 | 00:00:00 | 37,87 | 38,15 | 37,44 | 37,55 | 1.735.000 | | 2004-11-16 | 00:00:00 | 37,66 | 37,75 | 36,65 | 37,07 | 1.985.200 | | 2004-11-17 | 00:00:00 | 37,23 | 37,45 | 36,94 | 37,27 | 2.036.300 | | 2004-11-18 | 00:00:00 | 37,32 | 37,46 | 37,22 | 37,36 | 2.153.700 | | 2004-11-19 | 00:00:00 | 37,96 | 37,96 | 37,35 | 37,40 | 2.068.300 | | 2004-11-22 | 00:00:00 | 37,60 | 38,03 | 37,18 | 38,00 | 2.051.800 | | 2004-11-23 | 00:00:00 | 38,00 | 38,19 | 37,67 | 37,96 | 1.656.100 | | 2004-11-24 | 00:00:00 | 38,15 | 38,19 | 37,65 | 37,76 | 1.344.300 | | 2004-11-26 | 00:00:00 | 37,95 | 38,00 | 37,60 | 37,70 | 719.400 | | 2004-11-29 | 00:00:00 | 37,52 | 38,13 | 37,45 | 37,89 | 2.755.200 | | 2004-11-30 | 00:00:00 | 37,68 | 38,00 | 37,55 | 37,62 | 2.118.000 | | 2004-12-01 | 00:00:00 | 37,62 | 38,41 | 37,52 | 38,20 | 2.343.600 | | 2004-12-02 | 00:00:00 | 38,70 | 39,70 | 38,41 | 39,06 | 2.780.300 | | 2004-12-03 | 00:00:00 | 38,25 | 39,52 | 38,25 | 39,43 | 2.495.600 | | 2004-12-06 | 00:00:00 | 39,20 | 39,50 | 38,86 | 39,33 | 1.688.500 | | 2004-12-07 | 00:00:00 | 39,21 | 39,42 | 38,76 | 39,02 | 1.699.600 | | 2004-12-08 | 00:00:00 | 39,84 | 39,90 | 39,05 | 39,21 | 2.048.500 | | 2004-12-09 | 00:00:00 | 39,00 | 39,25 | 38,73 | 39,09 | 2.119.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
