(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 41,72 | 42,58 | 41,56 | 42,41 | 3.000.700 | | 2005-06-03 | 00:00:00 | 42,21 | 42,40 | 41,78 | 42,29 | 2.856.800 | | 2005-06-06 | 00:00:00 | 42,29 | 42,58 | 42,05 | 42,56 | 1.684.000 | | 2005-06-07 | 00:00:00 | 42,05 | 42,12 | 41,69 | 41,80 | 3.044.400 | | 2005-06-08 | 00:00:00 | 41,99 | 41,99 | 41,67 | 41,80 | 1.923.200 | | 2005-06-09 | 00:00:00 | 41,80 | 42,50 | 41,54 | 42,24 | 2.260.500 | | 2005-06-10 | 00:00:00 | 42,21 | 42,43 | 42,01 | 42,21 | 1.610.600 | | 2005-06-13 | 00:00:00 | 42,95 | 42,95 | 42,28 | 42,72 | 1.683.800 | | 2005-06-14 | 00:00:00 | 42,97 | 44,15 | 42,92 | 43,76 | 2.674.700 | | 2005-06-15 | 00:00:00 | 43,95 | 44,02 | 43,09 | 43,64 | 2.019.900 | | 2005-06-16 | 00:00:00 | 43,64 | 43,92 | 43,32 | 43,49 | 1.138.700 | | 2005-06-17 | 00:00:00 | 43,88 | 43,90 | 43,31 | 43,72 | 1.498.500 | | 2005-06-20 | 00:00:00 | 43,52 | 43,61 | 43,25 | 43,50 | 1.365.300 | | 2005-06-21 | 00:00:00 | 43,34 | 43,66 | 43,05 | 43,60 | 1.973.800 | | 2005-06-22 | 00:00:00 | 43,61 | 43,68 | 43,17 | 43,49 | 1.460.300 | | 2005-06-23 | 00:00:00 | 43,54 | 43,65 | 42,73 | 42,80 | 1.419.200 | | 2005-06-24 | 00:00:00 | 42,72 | 43,21 | 42,42 | 43,05 | 2.323.000 | | 2005-06-27 | 00:00:00 | 43,05 | 43,52 | 43,02 | 43,32 | 980.500 | | 2005-06-28 | 00:00:00 | 43,54 | 43,80 | 43,48 | 43,67 | 1.115.800 | | 2005-06-29 | 00:00:00 | 43,62 | 43,85 | 43,27 | 43,43 | 1.337.600 | | 2005-06-30 | 00:00:00 | 43,38 | 43,80 | 43,14 | 43,28 | 1.603.200 | | 2005-07-01 | 00:00:00 | 43,65 | 44,01 | 43,63 | 43,87 | 1.494.100 | | 2005-07-05 | 00:00:00 | 43,90 | 44,84 | 43,75 | 44,72 | 2.143.000 | | 2005-07-06 | 00:00:00 | 44,55 | 44,71 | 44,24 | 44,49 | 1.844.200 | | 2005-07-07 | 00:00:00 | 43,99 | 44,59 | 43,52 | 44,53 | 1.836.800 | | 2005-07-08 | 00:00:00 | 44,79 | 44,79 | 44,34 | 44,60 | 1.940.500 | | 2005-07-11 | 00:00:00 | 44,75 | 44,93 | 44,42 | 44,70 | 935.500 | | 2005-07-12 | 00:00:00 | 44,74 | 44,98 | 44,45 | 44,79 | 1.223.700 | | 2005-07-13 | 00:00:00 | 44,89 | 44,95 | 44,54 | 44,67 | 702.200 | | 2005-07-14 | 00:00:00 | 44,92 | 45,00 | 44,53 | 44,58 | 1.063.500 | | 2005-07-15 | 00:00:00 | 44,51 | 44,64 | 44,24 | 44,44 | 1.722.200 | | 2005-07-18 | 00:00:00 | 44,44 | 44,55 | 44,22 | 44,35 | 949.900 | | 2005-07-19 | 00:00:00 | 44,35 | 44,36 | 43,69 | 43,80 | 3.509.400 | | 2005-07-20 | 00:00:00 | 43,75 | 44,00 | 43,60 | 43,80 | 2.029.800 | | 2005-07-21 | 00:00:00 | 43,79 | 43,86 | 43,39 | 43,44 | 1.540.500 | | 2005-07-22 | 00:00:00 | 43,58 | 43,88 | 43,38 | 43,75 | 1.482.000 | | 2005-07-25 | 00:00:00 | 43,91 | 44,20 | 43,30 | 43,33 | 1.418.900 | | 2005-07-26 | 00:00:00 | 43,58 | 43,60 | 43,22 | 43,28 | 1.673.100 | | 2005-07-27 | 00:00:00 | 45,25 | 46,33 | 45,06 | 46,31 | 5.183.200 | | 2005-07-28 | 00:00:00 | 46,11 | 46,23 | 45,52 | 45,58 | 2.422.500 | | 2005-07-29 | 00:00:00 | 45,58 | 45,63 | 45,03 | 45,10 | 1.235.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
