(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 | | 2007-03-05 | 00:00:00 | 46,50 | 46,87 | 46,22 | 46,49 | 2.143.400 | | 2007-03-06 | 00:00:00 | 46,62 | 46,65 | 46,20 | 46,55 | 2.841.200 | | 2007-03-07 | 00:00:00 | 46,40 | 46,60 | 46,26 | 46,26 | 1.725.000 | | 2007-03-08 | 00:00:00 | 46,42 | 46,50 | 46,12 | 46,33 | 2.342.800 | | 2007-03-09 | 00:00:00 | 46,74 | 46,77 | 46,05 | 46,23 | 2.211.900 | | 2007-03-12 | 00:00:00 | 46,21 | 46,96 | 46,20 | 46,90 | 2.246.600 | | 2007-03-13 | 00:00:00 | 46,55 | 46,65 | 45,39 | 45,64 | 2.341.700 | | 2007-03-14 | 00:00:00 | 45,65 | 45,94 | 45,18 | 45,88 | 1.810.400 | | 2007-03-15 | 00:00:00 | 45,76 | 46,15 | 45,72 | 46,00 | 2.198.500 | | 2007-03-16 | 00:00:00 | 45,94 | 46,01 | 45,48 | 45,79 | 2.328.000 | | 2007-03-19 | 00:00:00 | 45,71 | 46,36 | 45,70 | 46,26 | 1.583.300 | | 2007-03-20 | 00:00:00 | 46,43 | 46,92 | 46,26 | 46,68 | 1.291.100 | | 2007-03-21 | 00:00:00 | 47,15 | 47,89 | 46,83 | 47,83 | 1.835.800 | | 2007-03-22 | 00:00:00 | 47,01 | 48,66 | 47,01 | 47,66 | 1.432.600 | | 2007-03-23 | 00:00:00 | 47,66 | 47,83 | 47,44 | 47,64 | 1.062.300 | | 2007-03-26 | 00:00:00 | 47,60 | 47,60 | 47,08 | 47,54 | 1.034.800 | | 2007-03-27 | 00:00:00 | 47,45 | 47,45 | 47,05 | 47,05 | 1.243.800 | | 2007-03-28 | 00:00:00 | 46,99 | 47,06 | 46,70 | 46,75 | 1.332.700 | | 2007-03-29 | 00:00:00 | 47,00 | 47,21 | 46,68 | 46,92 | 1.061.500 | | 2007-03-30 | 00:00:00 | 47,00 | 47,25 | 46,57 | 47,06 | 1.578.100 | | 2007-04-02 | 00:00:00 | 47,21 | 47,35 | 47,00 | 47,34 | 1.339.800 | | 2007-04-03 | 00:00:00 | 47,51 | 47,86 | 47,50 | 47,64 | 1.306.200 | | 2007-04-04 | 00:00:00 | 47,65 | 48,06 | 47,30 | 47,98 | 1.485.700 | | 2007-04-05 | 00:00:00 | 47,98 | 48,01 | 47,75 | 47,92 | 699.700 | | 2007-04-09 | 00:00:00 | 48,00 | 48,18 | 47,95 | 48,13 | 828.000 | | 2007-04-10 | 00:00:00 | 48,25 | 48,34 | 47,99 | 48,14 | 595.300 | | 2007-04-11 | 00:00:00 | 48,04 | 48,16 | 47,63 | 47,76 | 974.700 | | 2007-04-12 | 00:00:00 | 47,63 | 47,78 | 47,33 | 47,74 | 1.279.100 | | 2007-04-13 | 00:00:00 | 47,75 | 47,84 | 47,20 | 47,78 | 2.390.300 | | 2007-04-16 | 00:00:00 | 47,26 | 48,51 | 47,26 | 48,43 | 1.417.900 | | 2007-04-17 | 00:00:00 | 48,44 | 48,83 | 48,36 | 48,62 | 1.412.200 | | 2007-04-18 | 00:00:00 | 48,44 | 49,00 | 48,40 | 48,90 | 1.438.800 | | 2007-04-19 | 00:00:00 | 48,78 | 48,98 | 48,60 | 48,68 | 1.335.500 | | 2007-04-20 | 00:00:00 | 49,44 | 49,50 | 48,83 | 49,10 | 2.182.300 | | 2007-04-23 | 00:00:00 | 49,49 | 49,49 | 48,91 | 48,93 | 1.367.700 | | 2007-04-24 | 00:00:00 | 48,98 | 49,60 | 48,79 | 49,22 | 1.992.200 | | 2007-04-25 | 00:00:00 | 50,55 | 54,00 | 50,01 | 51,45 | 6.062.600 | | 2007-04-26 | 00:00:00 | 51,45 | 51,45 | 50,72 | 51,16 | 2.722.200 | | 2007-04-27 | 00:00:00 | 51,10 | 51,25 | 50,90 | 51,25 | 1.864.800 | | 2007-04-30 | 00:00:00 | 51,28 | 51,70 | 50,95 | 51,34 | 2.926.400 | | 2007-05-01 | 00:00:00 | 51,45 | 51,56 | 51,08 | 51,46 | 1.989.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
