(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 45,71 | 45,71 | 45,15 | 45,24 | 1.329.600 | | 2006-07-14 | 00:00:00 | 45,12 | 45,12 | 44,47 | 44,57 | 1.255.700 | | 2006-07-17 | 00:00:00 | 44,60 | 44,95 | 44,54 | 44,66 | 715.500 | | 2006-07-18 | 00:00:00 | 44,65 | 44,79 | 44,09 | 44,42 | 1.478.900 | | 2006-07-19 | 00:00:00 | 44,62 | 45,50 | 44,51 | 45,30 | 1.484.000 | | 2006-07-20 | 00:00:00 | 45,20 | 45,76 | 45,11 | 45,26 | 1.123.900 | | 2006-07-21 | 00:00:00 | 45,39 | 45,39 | 44,76 | 44,92 | 1.609.100 | | 2006-07-24 | 00:00:00 | 44,93 | 45,16 | 44,67 | 44,91 | 1.233.600 | | 2006-07-25 | 00:00:00 | 44,61 | 45,44 | 44,25 | 45,16 | 2.063.400 | | 2006-07-26 | 00:00:00 | 42,67 | 44,25 | 41,63 | 43,40 | 8.094.500 | | 2006-07-27 | 00:00:00 | 43,72 | 44,20 | 43,35 | 43,62 | 3.759.300 | | 2006-07-28 | 00:00:00 | 43,80 | 44,30 | 43,58 | 44,17 | 3.279.500 | | 2006-07-31 | 00:00:00 | 44,00 | 44,33 | 43,85 | 44,14 | 3.818.500 | | 2006-08-01 | 00:00:00 | 43,86 | 44,09 | 43,69 | 44,00 | 3.670.800 | | 2006-08-02 | 00:00:00 | 43,86 | 44,08 | 43,19 | 43,20 | 5.205.500 | | 2006-08-03 | 00:00:00 | 43,21 | 43,47 | 43,09 | 43,15 | 3.085.600 | | 2006-08-04 | 00:00:00 | 43,55 | 43,92 | 43,21 | 43,38 | 2.932.800 | | 2006-08-07 | 00:00:00 | 43,49 | 43,57 | 43,19 | 43,29 | 1.468.600 | | 2006-08-08 | 00:00:00 | 43,40 | 43,53 | 42,61 | 42,71 | 1.896.500 | | 2006-08-09 | 00:00:00 | 43,00 | 43,04 | 42,41 | 42,46 | 1.736.800 | | 2006-08-10 | 00:00:00 | 42,52 | 43,21 | 42,50 | 43,14 | 1.698.900 | | 2006-08-11 | 00:00:00 | 43,05 | 43,42 | 43,02 | 43,23 | 1.333.800 | | 2006-08-14 | 00:00:00 | 43,50 | 43,79 | 42,86 | 42,90 | 1.950.200 | | 2006-08-15 | 00:00:00 | 43,20 | 43,35 | 42,92 | 43,18 | 2.749.800 | | 2006-08-16 | 00:00:00 | 43,22 | 43,50 | 43,08 | 43,32 | 1.617.400 | | 2006-08-17 | 00:00:00 | 43,32 | 43,55 | 43,13 | 43,52 | 1.196.900 | | 2006-08-18 | 00:00:00 | 43,52 | 43,59 | 43,22 | 43,31 | 1.403.500 | | 2006-08-21 | 00:00:00 | 43,18 | 43,44 | 43,10 | 43,25 | 828.900 | | 2006-08-22 | 00:00:00 | 43,24 | 43,24 | 42,86 | 42,98 | 1.272.600 | | 2006-08-23 | 00:00:00 | 43,09 | 43,16 | 42,98 | 43,07 | 1.604.200 | | 2006-08-24 | 00:00:00 | 43,22 | 43,59 | 43,16 | 43,55 | 1.325.200 | | 2006-08-25 | 00:00:00 | 43,55 | 43,82 | 43,42 | 43,75 | 1.503.300 | | 2006-08-28 | 00:00:00 | 44,00 | 44,46 | 43,94 | 44,36 | 1.484.000 | | 2006-08-29 | 00:00:00 | 44,60 | 44,64 | 44,41 | 44,58 | 2.172.800 | | 2006-08-30 | 00:00:00 | 44,67 | 44,87 | 44,45 | 44,87 | 1.234.800 | | 2006-08-31 | 00:00:00 | 44,99 | 45,12 | 44,85 | 45,07 | 1.392.700 | | 2006-09-01 | 00:00:00 | 45,43 | 45,46 | 44,64 | 44,73 | 1.550.700 | | 2006-09-05 | 00:00:00 | 44,80 | 44,86 | 44,51 | 44,68 | 2.476.100 | | 2006-09-06 | 00:00:00 | 45,63 | 45,75 | 45,21 | 45,30 | 3.665.000 | | 2006-09-07 | 00:00:00 | 45,30 | 45,30 | 44,62 | 44,70 | 2.573.200 | | 2006-09-08 | 00:00:00 | 44,82 | 45,00 | 44,56 | 44,58 | 1.500.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
