(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 37,21 | 37,29 | 36,65 | 36,99 | 1.267.900 | | 2005-04-07 | 00:00:00 | 37,05 | 37,32 | 36,86 | 37,25 | 1.210.900 | | 2005-04-08 | 00:00:00 | 37,35 | 37,44 | 37,00 | 37,08 | 880.800 | | 2005-04-11 | 00:00:00 | 37,05 | 37,22 | 36,67 | 36,96 | 1.014.300 | | 2005-04-12 | 00:00:00 | 36,82 | 37,45 | 36,50 | 37,30 | 1.274.500 | | 2005-04-13 | 00:00:00 | 37,31 | 37,45 | 36,78 | 36,92 | 1.018.400 | | 2005-04-14 | 00:00:00 | 36,86 | 36,92 | 35,87 | 36,23 | 2.596.100 | | 2005-04-15 | 00:00:00 | 36,04 | 36,25 | 35,69 | 35,70 | 1.377.200 | | 2005-04-18 | 00:00:00 | 35,73 | 36,55 | 35,50 | 36,40 | 2.454.600 | | 2005-04-19 | 00:00:00 | 36,33 | 36,52 | 36,08 | 36,28 | 1.222.600 | | 2005-04-20 | 00:00:00 | 36,27 | 36,39 | 35,95 | 36,23 | 1.765.000 | | 2005-04-21 | 00:00:00 | 36,33 | 36,53 | 35,93 | 36,22 | 1.779.800 | | 2005-04-22 | 00:00:00 | 37,74 | 37,77 | 36,38 | 36,61 | 2.015.000 | | 2005-04-25 | 00:00:00 | 36,93 | 37,14 | 36,28 | 36,35 | 1.863.500 | | 2005-04-26 | 00:00:00 | 36,36 | 36,90 | 36,12 | 36,15 | 2.148.800 | | 2005-04-27 | 00:00:00 | 38,72 | 39,72 | 37,90 | 39,63 | 8.249.700 | | 2005-04-28 | 00:00:00 | 39,60 | 39,80 | 38,91 | 39,49 | 3.292.900 | | 2005-04-29 | 00:00:00 | 39,64 | 40,86 | 39,28 | 40,65 | 3.566.000 | | 2005-05-02 | 00:00:00 | 40,58 | 40,70 | 39,90 | 40,29 | 2.077.300 | | 2005-05-03 | 00:00:00 | 40,33 | 40,60 | 39,86 | 40,22 | 2.513.600 | | 2005-05-04 | 00:00:00 | 40,22 | 41,46 | 40,09 | 41,37 | 2.367.700 | | 2005-05-05 | 00:00:00 | 41,22 | 41,40 | 40,59 | 40,85 | 1.434.900 | | 2005-05-06 | 00:00:00 | 41,02 | 41,20 | 40,62 | 40,79 | 1.712.400 | | 2005-05-09 | 00:00:00 | 40,90 | 41,00 | 40,70 | 40,97 | 1.123.500 | | 2005-05-10 | 00:00:00 | 40,72 | 40,81 | 40,18 | 40,30 | 1.529.500 | | 2005-05-11 | 00:00:00 | 40,30 | 40,59 | 40,01 | 40,41 | 1.639.100 | | 2005-05-12 | 00:00:00 | 40,60 | 40,73 | 40,06 | 40,10 | 1.261.300 | | 2005-05-13 | 00:00:00 | 40,29 | 40,30 | 39,29 | 39,68 | 1.438.100 | | 2005-05-16 | 00:00:00 | 39,68 | 40,29 | 39,68 | 40,13 | 1.157.400 | | 2005-05-17 | 00:00:00 | 39,96 | 40,58 | 39,90 | 40,48 | 1.471.400 | | 2005-05-18 | 00:00:00 | 40,57 | 40,82 | 39,90 | 40,09 | 1.888.500 | | 2005-05-19 | 00:00:00 | 40,20 | 40,26 | 39,76 | 40,08 | 1.299.900 | | 2005-05-20 | 00:00:00 | 40,24 | 40,40 | 40,00 | 40,22 | 1.629.100 | | 2005-05-23 | 00:00:00 | 40,42 | 40,64 | 40,28 | 40,38 | 1.743.900 | | 2005-05-24 | 00:00:00 | 40,03 | 40,04 | 38,69 | 39,80 | 2.379.200 | | 2005-05-25 | 00:00:00 | 39,85 | 40,35 | 39,80 | 40,15 | 1.784.600 | | 2005-05-26 | 00:00:00 | 40,30 | 41,05 | 40,02 | 41,00 | 1.946.300 | | 2005-05-27 | 00:00:00 | 41,29 | 41,55 | 41,03 | 41,40 | 1.537.000 | | 2005-05-31 | 00:00:00 | 41,47 | 41,92 | 41,19 | 41,55 | 2.832.600 | | 2005-06-01 | 00:00:00 | 41,55 | 42,10 | 41,34 | 41,88 | 1.795.600 | | 2005-06-02 | 00:00:00 | 41,72 | 42,58 | 41,56 | 42,41 | 3.000.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
