(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 46,94 | 47,21 | 46,75 | 47,14 | 1.419.400 | | 2006-03-21 | 00:00:00 | 47,11 | 47,40 | 46,95 | 47,10 | 1.073.200 | | 2006-03-22 | 00:00:00 | 46,14 | 47,11 | 46,14 | 46,65 | 1.316.100 | | 2006-03-23 | 00:00:00 | 46,21 | 46,40 | 46,16 | 46,25 | 1.319.900 | | 2006-03-24 | 00:00:00 | 46,28 | 46,61 | 46,03 | 46,44 | 892.800 | | 2006-03-27 | 00:00:00 | 46,31 | 46,42 | 46,10 | 46,28 | 809.200 | | 2006-03-28 | 00:00:00 | 46,30 | 46,43 | 46,05 | 46,29 | 1.387.100 | | 2006-03-29 | 00:00:00 | 46,25 | 46,41 | 45,97 | 45,97 | 1.576.600 | | 2006-03-30 | 00:00:00 | 45,77 | 46,09 | 45,21 | 45,21 | 2.281.800 | | 2006-03-31 | 00:00:00 | 45,20 | 45,28 | 44,72 | 45,13 | 2.139.500 | | 2006-04-03 | 00:00:00 | 45,20 | 45,20 | 44,40 | 44,55 | 3.235.900 | | 2006-04-04 | 00:00:00 | 45,90 | 45,90 | 45,30 | 45,72 | 2.784.100 | | 2006-04-05 | 00:00:00 | 45,87 | 46,33 | 45,73 | 46,13 | 1.656.800 | | 2006-04-06 | 00:00:00 | 45,92 | 45,99 | 45,49 | 45,76 | 1.441.300 | | 2006-04-07 | 00:00:00 | 45,63 | 45,78 | 44,80 | 45,02 | 1.970.800 | | 2006-04-10 | 00:00:00 | 45,00 | 45,40 | 44,87 | 45,12 | 1.196.100 | | 2006-04-11 | 00:00:00 | 45,18 | 45,23 | 44,82 | 45,06 | 1.544.200 | | 2006-04-12 | 00:00:00 | 45,22 | 45,30 | 44,95 | 45,11 | 1.227.600 | | 2006-04-13 | 00:00:00 | 45,09 | 45,40 | 45,05 | 45,40 | 964.900 | | 2006-04-17 | 00:00:00 | 45,19 | 45,41 | 45,08 | 45,32 | 999.300 | | 2006-04-18 | 00:00:00 | 45,57 | 46,12 | 45,35 | 46,11 | 1.389.200 | | 2006-04-19 | 00:00:00 | 46,05 | 46,20 | 45,58 | 45,99 | 1.468.400 | | 2006-04-20 | 00:00:00 | 45,99 | 46,24 | 45,65 | 46,12 | 1.145.200 | | 2006-04-21 | 00:00:00 | 46,40 | 46,60 | 45,89 | 46,06 | 1.263.900 | | 2006-04-24 | 00:00:00 | 45,92 | 46,16 | 45,75 | 45,96 | 1.266.200 | | 2006-04-25 | 00:00:00 | 46,00 | 46,29 | 45,71 | 46,24 | 1.606.500 | | 2006-04-26 | 00:00:00 | 46,69 | 47,38 | 46,50 | 47,22 | 2.175.900 | | 2006-04-27 | 00:00:00 | 47,23 | 47,97 | 47,10 | 47,93 | 1.995.200 | | 2006-04-28 | 00:00:00 | 47,70 | 47,93 | 47,47 | 47,54 | 1.919.900 | | 2006-05-01 | 00:00:00 | 47,54 | 47,70 | 46,97 | 47,02 | 1.670.700 | | 2006-05-02 | 00:00:00 | 47,00 | 47,75 | 46,74 | 47,74 | 1.656.700 | | 2006-05-03 | 00:00:00 | 47,66 | 47,67 | 46,65 | 46,76 | 1.299.500 | | 2006-05-04 | 00:00:00 | 47,01 | 47,82 | 46,83 | 47,45 | 1.614.200 | | 2006-05-05 | 00:00:00 | 47,54 | 48,77 | 47,41 | 48,68 | 2.199.900 | | 2006-05-08 | 00:00:00 | 48,51 | 48,58 | 48,09 | 48,19 | 1.457.600 | | 2006-05-09 | 00:00:00 | 47,96 | 48,76 | 47,84 | 48,45 | 1.933.500 | | 2006-05-10 | 00:00:00 | 48,55 | 49,26 | 48,50 | 49,15 | 1.952.500 | | 2006-05-11 | 00:00:00 | 48,94 | 49,10 | 48,77 | 48,98 | 1.267.100 | | 2006-05-12 | 00:00:00 | 48,08 | 48,12 | 47,16 | 47,28 | 2.344.700 | | 2006-05-15 | 00:00:00 | 47,28 | 48,84 | 47,19 | 48,64 | 2.427.700 | | 2006-05-16 | 00:00:00 | 49,14 | 49,29 | 48,35 | 48,55 | 1.403.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
