(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 46,25 | 46,25 | 45,72 | 45,74 | 1.862.900 | | 2007-01-05 | 00:00:00 | 45,64 | 45,87 | 45,50 | 45,80 | 1.354.400 | | 2007-01-08 | 00:00:00 | 45,72 | 45,87 | 45,62 | 45,83 | 1.625.000 | | 2007-01-09 | 00:00:00 | 45,99 | 46,04 | 45,79 | 46,00 | 1.689.800 | | 2007-01-10 | 00:00:00 | 45,97 | 46,58 | 45,87 | 46,55 | 2.022.400 | | 2007-01-11 | 00:00:00 | 47,00 | 48,22 | 46,83 | 47,95 | 4.521.700 | | 2007-01-12 | 00:00:00 | 47,43 | 48,43 | 47,43 | 48,39 | 2.164.500 | | 2007-01-16 | 00:00:00 | 48,60 | 48,71 | 48,38 | 48,58 | 2.329.200 | | 2007-01-17 | 00:00:00 | 48,44 | 48,47 | 47,90 | 48,06 | 3.548.600 | | 2007-01-18 | 00:00:00 | 48,30 | 48,30 | 47,89 | 47,93 | 1.769.100 | | 2007-01-19 | 00:00:00 | 47,90 | 48,04 | 47,49 | 47,77 | 1.787.900 | | 2007-01-22 | 00:00:00 | 47,58 | 47,80 | 47,43 | 47,52 | 1.459.500 | | 2007-01-23 | 00:00:00 | 47,60 | 47,75 | 47,32 | 47,61 | 1.127.100 | | 2007-01-24 | 00:00:00 | 47,72 | 47,78 | 47,51 | 47,68 | 1.361.700 | | 2007-01-25 | 00:00:00 | 47,48 | 47,54 | 46,81 | 46,86 | 1.789.300 | | 2007-01-26 | 00:00:00 | 46,88 | 47,13 | 46,55 | 46,95 | 1.407.000 | | 2007-01-29 | 00:00:00 | 46,96 | 47,42 | 46,81 | 47,05 | 1.606.100 | | 2007-01-30 | 00:00:00 | 47,00 | 47,45 | 46,82 | 47,40 | 2.205.700 | | 2007-01-31 | 00:00:00 | 47,26 | 48,02 | 46,80 | 47,61 | 4.148.900 | | 2007-02-01 | 00:00:00 | 47,60 | 48,50 | 47,51 | 48,48 | 2.405.700 | | 2007-02-02 | 00:00:00 | 48,58 | 48,71 | 48,34 | 48,70 | 2.209.300 | | 2007-02-05 | 00:00:00 | 48,49 | 48,49 | 48,18 | 48,28 | 1.696.600 | | 2007-02-06 | 00:00:00 | 48,29 | 48,95 | 48,29 | 48,83 | 1.573.000 | | 2007-02-07 | 00:00:00 | 48,77 | 49,37 | 48,70 | 49,26 | 1.887.000 | | 2007-02-08 | 00:00:00 | 49,01 | 49,03 | 48,08 | 48,08 | 2.787.800 | | 2007-02-09 | 00:00:00 | 48,23 | 48,52 | 47,51 | 47,71 | 2.158.500 | | 2007-02-12 | 00:00:00 | 47,93 | 48,21 | 47,72 | 47,86 | 2.211.300 | | 2007-02-13 | 00:00:00 | 47,86 | 48,06 | 47,61 | 47,84 | 1.687.900 | | 2007-02-14 | 00:00:00 | 47,95 | 48,02 | 47,64 | 47,90 | 2.000.200 | | 2007-02-15 | 00:00:00 | 47,98 | 48,05 | 47,65 | 47,93 | 1.599.800 | | 2007-02-16 | 00:00:00 | 47,82 | 48,12 | 47,80 | 47,99 | 1.461.300 | | 2007-02-20 | 00:00:00 | 47,98 | 48,59 | 47,77 | 48,42 | 1.023.200 | | 2007-02-21 | 00:00:00 | 48,43 | 48,43 | 47,89 | 47,90 | 1.683.800 | | 2007-02-22 | 00:00:00 | 48,00 | 48,61 | 47,98 | 48,56 | 1.771.700 | | 2007-02-23 | 00:00:00 | 48,60 | 48,67 | 48,42 | 48,59 | 1.553.600 | | 2007-02-26 | 00:00:00 | 48,59 | 49,06 | 48,42 | 49,05 | 2.433.700 | | 2007-02-27 | 00:00:00 | 48,89 | 48,89 | 46,86 | 47,23 | 3.656.100 | | 2007-02-28 | 00:00:00 | 47,28 | 47,67 | 47,05 | 47,24 | 2.563.300 | | 2007-03-01 | 00:00:00 | 46,50 | 47,33 | 46,38 | 47,06 | 2.335.300 | | 2007-03-02 | 00:00:00 | 47,07 | 47,16 | 46,64 | 46,71 | 1.690.700 | | 2007-03-05 | 00:00:00 | 46,50 | 46,87 | 46,22 | 46,49 | 2.143.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
