(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 49,14 | 49,29 | 48,35 | 48,55 | 1.403.400 | | 2006-05-17 | 00:00:00 | 48,34 | 48,38 | 47,31 | 47,44 | 1.998.100 | | 2006-05-18 | 00:00:00 | 46,65 | 47,57 | 46,65 | 46,85 | 1.674.000 | | 2006-05-19 | 00:00:00 | 47,00 | 47,08 | 46,65 | 46,94 | 2.094.300 | | 2006-05-22 | 00:00:00 | 46,75 | 47,09 | 46,66 | 46,76 | 1.643.100 | | 2006-05-23 | 00:00:00 | 46,75 | 46,98 | 46,35 | 46,37 | 1.318.900 | | 2006-05-24 | 00:00:00 | 46,35 | 46,92 | 46,31 | 46,63 | 1.549.100 | | 2006-05-25 | 00:00:00 | 46,80 | 47,06 | 46,70 | 46,88 | 977.600 | | 2006-05-26 | 00:00:00 | 46,99 | 46,99 | 46,65 | 46,78 | 1.166.200 | | 2006-05-30 | 00:00:00 | 46,76 | 46,77 | 46,04 | 46,09 | 1.328.200 | | 2006-05-31 | 00:00:00 | 46,09 | 46,80 | 46,00 | 46,80 | 2.127.200 | | 2006-06-01 | 00:00:00 | 46,80 | 47,18 | 46,53 | 47,17 | 1.171.500 | | 2006-06-02 | 00:00:00 | 47,47 | 47,48 | 46,90 | 47,27 | 1.209.800 | | 2006-06-05 | 00:00:00 | 47,06 | 47,26 | 46,83 | 46,90 | 1.665.300 | | 2006-06-06 | 00:00:00 | 46,91 | 46,98 | 46,60 | 46,87 | 1.630.700 | | 2006-06-07 | 00:00:00 | 46,87 | 47,37 | 46,70 | 47,07 | 1.311.500 | | 2006-06-08 | 00:00:00 | 47,07 | 47,39 | 46,83 | 47,27 | 2.107.300 | | 2006-06-09 | 00:00:00 | 47,27 | 47,54 | 47,01 | 47,31 | 1.065.100 | | 2006-06-12 | 00:00:00 | 47,31 | 47,38 | 47,00 | 47,01 | 1.015.900 | | 2006-06-13 | 00:00:00 | 46,99 | 47,17 | 46,76 | 46,89 | 1.769.400 | | 2006-06-14 | 00:00:00 | 46,70 | 46,75 | 45,43 | 46,14 | 2.140.500 | | 2006-06-15 | 00:00:00 | 46,06 | 47,31 | 46,02 | 47,23 | 1.558.000 | | 2006-06-16 | 00:00:00 | 47,06 | 47,30 | 46,28 | 46,46 | 1.458.000 | | 2006-06-19 | 00:00:00 | 46,50 | 46,79 | 46,24 | 46,32 | 1.133.300 | | 2006-06-20 | 00:00:00 | 46,34 | 46,57 | 45,95 | 45,96 | 939.900 | | 2006-06-21 | 00:00:00 | 45,86 | 46,18 | 45,58 | 46,08 | 2.041.100 | | 2006-06-22 | 00:00:00 | 46,08 | 46,10 | 45,52 | 45,92 | 1.437.000 | | 2006-06-23 | 00:00:00 | 45,67 | 45,85 | 45,20 | 45,34 | 1.118.400 | | 2006-06-26 | 00:00:00 | 45,43 | 45,63 | 45,30 | 45,52 | 1.204.200 | | 2006-06-27 | 00:00:00 | 45,56 | 45,69 | 45,39 | 45,55 | 1.042.200 | | 2006-06-28 | 00:00:00 | 45,55 | 45,77 | 45,34 | 45,57 | 980.000 | | 2006-06-29 | 00:00:00 | 45,58 | 46,61 | 45,53 | 46,35 | 2.862.100 | | 2006-06-30 | 00:00:00 | 46,34 | 46,60 | 46,14 | 46,35 | 1.534.200 | | 2006-07-03 | 00:00:00 | 46,70 | 46,85 | 46,29 | 46,81 | 511.600 | | 2006-07-05 | 00:00:00 | 46,81 | 46,83 | 45,99 | 46,19 | 1.686.600 | | 2006-07-06 | 00:00:00 | 46,19 | 46,32 | 45,91 | 46,11 | 1.070.800 | | 2006-07-07 | 00:00:00 | 46,11 | 46,20 | 45,79 | 45,93 | 1.418.900 | | 2006-07-10 | 00:00:00 | 46,13 | 46,18 | 45,79 | 46,00 | 859.300 | | 2006-07-11 | 00:00:00 | 46,05 | 46,18 | 45,53 | 45,88 | 1.264.400 | | 2006-07-12 | 00:00:00 | 45,90 | 46,06 | 45,30 | 45,58 | 1.025.400 | | 2006-07-13 | 00:00:00 | 45,71 | 45,71 | 45,15 | 45,24 | 1.329.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
