(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 | | 2005-11-21 | 00:00:00 | 48,56 | 48,56 | 48,16 | 48,34 | 2.051.400 | | 2005-11-22 | 00:00:00 | 48,17 | 48,46 | 47,97 | 48,39 | 2.607.400 | | 2005-11-23 | 00:00:00 | 47,58 | 48,65 | 47,58 | 48,51 | 1.274.700 | | 2005-11-25 | 00:00:00 | 48,71 | 48,75 | 48,33 | 48,55 | 596.600 | | 2005-11-28 | 00:00:00 | 48,55 | 48,59 | 47,79 | 47,82 | 1.729.500 | | 2005-11-29 | 00:00:00 | 48,17 | 48,76 | 48,17 | 48,55 | 1.395.200 | | 2005-11-30 | 00:00:00 | 48,65 | 48,65 | 47,96 | 48,00 | 1.517.200 | | 2005-12-01 | 00:00:00 | 48,16 | 48,49 | 47,94 | 48,19 | 1.235.900 | | 2005-12-02 | 00:00:00 | 48,19 | 48,31 | 47,93 | 48,00 | 1.162.500 | | 2005-12-05 | 00:00:00 | 48,01 | 48,02 | 47,65 | 47,81 | 907.500 | | 2005-12-06 | 00:00:00 | 48,00 | 48,20 | 47,47 | 47,53 | 1.138.600 | | 2005-12-07 | 00:00:00 | 47,58 | 47,58 | 46,78 | 47,06 | 1.561.800 | | 2005-12-08 | 00:00:00 | 47,11 | 47,12 | 46,56 | 46,70 | 1.311.400 | | 2005-12-09 | 00:00:00 | 46,86 | 47,08 | 46,70 | 46,87 | 1.401.700 | | 2005-12-12 | 00:00:00 | 47,00 | 47,11 | 46,82 | 47,06 | 1.409.400 | | 2005-12-13 | 00:00:00 | 47,07 | 47,70 | 46,87 | 47,50 | 1.353.500 | | 2005-12-14 | 00:00:00 | 47,50 | 47,94 | 47,34 | 47,83 | 1.395.700 | | 2005-12-15 | 00:00:00 | 47,92 | 47,98 | 47,51 | 47,66 | 1.280.600 | | 2005-12-16 | 00:00:00 | 47,61 | 47,85 | 47,48 | 47,57 | 3.151.600 | | 2005-12-19 | 00:00:00 | 47,49 | 47,49 | 46,94 | 46,99 | 1.121.500 | | 2005-12-20 | 00:00:00 | 46,99 | 47,27 | 46,93 | 47,04 | 1.121.800 | | 2005-12-21 | 00:00:00 | 47,04 | 47,16 | 46,92 | 47,05 | 1.576.300 | | 2005-12-22 | 00:00:00 | 47,09 | 47,12 | 46,69 | 46,93 | 886.400 | | 2005-12-23 | 00:00:00 | 46,94 | 46,94 | 46,71 | 46,88 | 461.600 | | 2005-12-27 | 00:00:00 | 47,03 | 47,29 | 46,50 | 46,52 | 707.600 | | 2005-12-28 | 00:00:00 | 46,53 | 47,00 | 46,50 | 46,85 | 758.600 | | 2005-12-29 | 00:00:00 | 46,96 | 47,14 | 46,74 | 46,78 | 705.100 | | 2005-12-30 | 00:00:00 | 46,73 | 46,80 | 46,31 | 46,42 | 1.039.100 | | 2006-01-03 | 00:00:00 | 46,65 | 46,74 | 46,25 | 46,57 | 1.804.600 | | 2006-01-04 | 00:00:00 | 46,70 | 46,92 | 46,60 | 46,83 | 2.188.500 | | 2006-01-05 | 00:00:00 | 46,91 | 47,33 | 46,85 | 47,21 | 1.785.100 | | 2006-01-06 | 00:00:00 | 48,90 | 49,15 | 48,36 | 48,90 | 2.083.200 | | 2006-01-09 | 00:00:00 | 49,03 | 49,40 | 48,97 | 49,13 | 1.848.900 | | 2006-01-10 | 00:00:00 | 49,09 | 49,25 | 48,75 | 49,17 | 1.579.100 | | 2006-01-11 | 00:00:00 | 49,29 | 49,35 | 49,06 | 49,30 | 1.027.600 | | 2006-01-12 | 00:00:00 | 49,11 | 49,23 | 48,58 | 48,64 | 1.459.200 | | 2006-01-13 | 00:00:00 | 48,84 | 48,92 | 48,61 | 48,72 | 1.374.600 | | 2006-01-17 | 00:00:00 | 48,32 | 48,46 | 48,08 | 48,33 | 1.133.900 | | 2006-01-18 | 00:00:00 | 48,34 | 48,49 | 47,75 | 48,22 | 1.290.600 | | 2006-01-19 | 00:00:00 | 48,33 | 48,38 | 47,72 | 47,88 | 1.044.600 | | 2006-01-20 | 00:00:00 | 47,83 | 47,88 | 46,90 | 47,17 | 2.791.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
