(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 39,00 | 39,25 | 38,73 | 39,09 | 2.119.900 | | 2004-12-10 | 00:00:00 | 40,40 | 40,40 | 38,68 | 39,22 | 2.194.600 | | 2004-12-13 | 00:00:00 | 39,40 | 40,00 | 39,40 | 40,00 | 2.165.000 | | 2004-12-14 | 00:00:00 | 39,96 | 40,03 | 39,70 | 39,84 | 1.921.300 | | 2004-12-15 | 00:00:00 | 39,95 | 40,14 | 39,64 | 39,88 | 1.359.900 | | 2004-12-16 | 00:00:00 | 39,88 | 39,88 | 39,41 | 39,54 | 1.303.700 | | 2004-12-17 | 00:00:00 | 38,85 | 39,96 | 38,80 | 39,59 | 2.289.300 | | 2004-12-20 | 00:00:00 | 39,84 | 40,18 | 39,58 | 39,85 | 1.602.600 | | 2004-12-21 | 00:00:00 | 39,98 | 40,12 | 39,67 | 40,01 | 1.341.100 | | 2004-12-22 | 00:00:00 | 39,85 | 40,40 | 39,71 | 40,30 | 1.305.500 | | 2004-12-23 | 00:00:00 | 40,30 | 40,55 | 40,09 | 40,17 | 1.150.600 | | 2004-12-27 | 00:00:00 | 40,06 | 40,08 | 39,55 | 39,55 | 678.800 | | 2004-12-28 | 00:00:00 | 39,86 | 40,10 | 39,80 | 39,90 | 1.139.600 | | 2004-12-29 | 00:00:00 | 39,90 | 40,37 | 39,82 | 40,22 | 766.900 | | 2004-12-30 | 00:00:00 | 40,35 | 40,37 | 40,00 | 40,00 | 537.700 | | 2004-12-31 | 00:00:00 | 40,25 | 40,25 | 39,80 | 39,84 | 652.700 | | 2005-01-03 | 00:00:00 | 40,14 | 40,40 | 39,55 | 39,71 | 1.171.100 | | 2005-01-04 | 00:00:00 | 39,85 | 40,42 | 39,50 | 39,67 | 1.522.400 | | 2005-01-05 | 00:00:00 | 39,60 | 40,02 | 39,38 | 39,38 | 1.259.800 | | 2005-01-06 | 00:00:00 | 39,70 | 40,28 | 39,49 | 39,99 | 1.399.300 | | 2005-01-07 | 00:00:00 | 40,09 | 40,33 | 39,67 | 39,69 | 1.171.200 | | 2005-01-10 | 00:00:00 | 39,91 | 40,38 | 39,83 | 40,16 | 1.070.100 | | 2005-01-11 | 00:00:00 | 40,05 | 40,10 | 39,48 | 39,69 | 1.219.700 | | 2005-01-12 | 00:00:00 | 39,61 | 40,00 | 39,53 | 39,91 | 1.124.700 | | 2005-01-13 | 00:00:00 | 39,77 | 40,07 | 39,54 | 39,72 | 1.510.400 | | 2005-01-14 | 00:00:00 | 39,66 | 39,87 | 39,30 | 39,65 | 1.417.500 | | 2005-01-18 | 00:00:00 | 39,65 | 40,23 | 39,25 | 40,02 | 1.625.800 | | 2005-01-19 | 00:00:00 | 40,12 | 40,25 | 39,97 | 40,06 | 1.194.000 | | 2005-01-20 | 00:00:00 | 40,06 | 40,24 | 39,69 | 39,99 | 1.350.300 | | 2005-01-21 | 00:00:00 | 39,82 | 40,05 | 39,51 | 39,61 | 1.459.500 | | 2005-01-24 | 00:00:00 | 39,86 | 39,91 | 39,50 | 39,58 | 1.386.300 | | 2005-01-25 | 00:00:00 | 39,75 | 39,86 | 39,50 | 39,67 | 1.732.600 | | 2005-01-26 | 00:00:00 | 39,90 | 40,06 | 39,75 | 39,81 | 1.449.300 | | 2005-01-27 | 00:00:00 | 39,65 | 39,90 | 39,38 | 39,75 | 1.471.200 | | 2005-01-28 | 00:00:00 | 39,63 | 39,96 | 38,87 | 39,07 | 1.362.400 | | 2005-01-31 | 00:00:00 | 39,30 | 39,72 | 39,25 | 39,51 | 1.672.200 | | 2005-02-01 | 00:00:00 | 39,51 | 39,51 | 38,51 | 38,60 | 4.305.000 | | 2005-02-02 | 00:00:00 | 38,69 | 39,09 | 38,50 | 38,84 | 1.537.400 | | 2005-02-03 | 00:00:00 | 38,94 | 38,98 | 38,51 | 38,78 | 1.667.200 | | 2005-02-04 | 00:00:00 | 38,65 | 38,88 | 38,64 | 38,88 | 2.660.200 | | 2005-02-07 | 00:00:00 | 38,90 | 39,00 | 38,81 | 38,94 | 1.702.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
