(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 51,45 | 51,56 | 51,08 | 51,46 | 1.989.900 | | 2007-05-02 | 00:00:00 | 51,43 | 52,25 | 51,36 | 52,01 | 2.167.200 | | 2007-05-03 | 00:00:00 | 52,03 | 53,19 | 52,02 | 52,92 | 2.897.900 | | 2007-05-04 | 00:00:00 | 53,02 | 53,09 | 52,43 | 52,66 | 1.670.100 | | 2007-05-07 | 00:00:00 | 52,88 | 53,08 | 52,77 | 52,89 | 785.900 | | 2007-05-08 | 00:00:00 | 52,84 | 52,89 | 52,58 | 52,79 | 1.090.800 | | 2007-05-09 | 00:00:00 | 52,80 | 52,85 | 52,13 | 52,69 | 1.321.500 | | 2007-05-10 | 00:00:00 | 52,40 | 52,67 | 52,00 | 52,00 | 1.520.200 | | 2007-05-11 | 00:00:00 | 52,15 | 52,23 | 51,89 | 52,08 | 2.752.400 | | 2007-05-14 | 00:00:00 | 52,08 | 52,66 | 51,99 | 52,53 | 2.077.300 | | 2007-05-15 | 00:00:00 | 52,69 | 52,85 | 52,08 | 52,11 | 1.857.500 | | 2007-05-16 | 00:00:00 | 52,01 | 52,21 | 51,91 | 52,12 | 1.187.400 | | 2007-05-17 | 00:00:00 | 52,00 | 52,05 | 51,69 | 51,76 | 1.212.700 | | 2007-05-18 | 00:00:00 | 51,84 | 52,08 | 51,73 | 51,80 | 1.241.800 | | 2007-05-21 | 00:00:00 | 51,81 | 51,85 | 51,31 | 51,79 | 1.396.600 | | 2007-05-22 | 00:00:00 | 51,74 | 52,26 | 51,66 | 52,16 | 1.546.200 | | 2007-05-23 | 00:00:00 | 52,45 | 52,45 | 51,89 | 51,96 | 1.578.600 | | 2007-05-24 | 00:00:00 | 52,27 | 52,30 | 51,72 | 51,98 | 2.355.600 | | 2007-05-25 | 00:00:00 | 52,06 | 52,42 | 52,06 | 52,30 | 1.817.600 | | 2007-05-29 | 00:00:00 | 52,18 | 52,26 | 51,79 | 52,14 | 3.397.000 | | 2007-05-30 | 00:00:00 | 52,01 | 52,77 | 51,67 | 52,74 | 3.512.800 | | 2007-05-31 | 00:00:00 | 52,74 | 52,98 | 52,57 | 52,86 | 2.035.200 | | 2007-06-01 | 00:00:00 | 52,87 | 53,08 | 52,79 | 53,04 | 1.592.200 | | 2007-06-04 | 00:00:00 | 52,26 | 52,99 | 52,20 | 52,94 | 1.661.400 | | 2007-06-05 | 00:00:00 | 52,11 | 52,97 | 52,11 | 52,78 | 2.840.100 | | 2007-06-06 | 00:00:00 | 52,78 | 52,89 | 52,52 | 52,59 | 1.801.100 | | 2007-06-07 | 00:00:00 | 52,56 | 52,59 | 52,18 | 52,22 | 2.887.000 | | 2007-06-08 | 00:00:00 | 52,15 | 52,43 | 51,83 | 52,32 | 2.856.400 | | 2007-06-11 | 00:00:00 | 52,78 | 53,95 | 52,60 | 53,59 | 3.609.000 | | 2007-06-12 | 00:00:00 | 53,40 | 53,49 | 52,85 | 52,90 | 2.235.800 | | 2007-06-13 | 00:00:00 | 52,93 | 53,12 | 52,43 | 53,10 | 1.659.700 | | 2007-06-14 | 00:00:00 | 53,10 | 53,27 | 52,61 | 52,80 | 1.658.600 | | 2007-06-15 | 00:00:00 | 52,80 | 53,17 | 52,66 | 52,74 | 2.507.900 | | 2007-06-18 | 00:00:00 | 52,90 | 52,90 | 52,61 | 52,74 | 1.229.200 | | 2007-06-19 | 00:00:00 | 52,60 | 53,10 | 52,51 | 53,06 | 1.928.700 | | 2007-06-20 | 00:00:00 | 53,20 | 53,73 | 52,57 | 52,63 | 1.612.500 | | 2007-06-21 | 00:00:00 | 52,63 | 53,37 | 52,04 | 53,19 | 2.310.700 | | 2007-06-22 | 00:00:00 | 53,07 | 53,53 | 52,64 | 52,68 | 3.108.800 | | 2007-06-25 | 00:00:00 | 52,63 | 53,15 | 51,70 | 51,91 | 2.086.300 | | 2007-06-26 | 00:00:00 | 52,02 | 52,50 | 51,70 | 51,79 | 1.560.600 | | 2007-06-27 | 00:00:00 | 51,80 | 52,32 | 51,08 | 52,28 | 1.796.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
