(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 53,21 | 54,00 | 52,88 | 53,48 | 1.526.500 | | 2007-08-24 | 00:00:00 | 53,14 | 54,40 | 53,14 | 54,27 | 1.542.500 | | 2007-08-27 | 00:00:00 | 54,03 | 54,15 | 53,45 | 53,47 | 1.266.100 | | 2007-08-28 | 00:00:00 | 53,15 | 53,36 | 52,10 | 52,10 | 1.725.200 | | 2007-08-29 | 00:00:00 | 52,35 | 53,60 | 52,11 | 53,60 | 1.622.200 | | 2007-08-30 | 00:00:00 | 53,15 | 53,60 | 52,78 | 53,04 | 1.647.900 | | 2007-08-31 | 00:00:00 | 53,70 | 54,08 | 53,11 | 53,31 | 1.281.700 | | 2007-09-04 | 00:00:00 | 53,29 | 53,70 | 52,95 | 53,44 | 2.125.600 | | 2007-09-05 | 00:00:00 | 52,82 | 54,00 | 52,75 | 53,70 | 1.647.600 | | 2007-09-06 | 00:00:00 | 53,73 | 54,32 | 53,40 | 53,84 | 2.092.800 | | 2007-09-07 | 00:00:00 | 52,96 | 53,66 | 52,46 | 53,09 | 1.676.600 | | 2007-09-10 | 00:00:00 | 53,43 | 53,85 | 52,46 | 53,31 | 1.479.000 | | 2007-09-11 | 00:00:00 | 53,72 | 54,41 | 53,62 | 54,12 | 1.562.800 | | 2007-09-12 | 00:00:00 | 53,95 | 54,67 | 53,68 | 54,33 | 1.287.800 | | 2007-09-13 | 00:00:00 | 54,85 | 55,86 | 54,73 | 55,44 | 1.762.700 | | 2007-09-14 | 00:00:00 | 54,78 | 55,28 | 53,93 | 54,20 | 2.037.800 | | 2007-09-17 | 00:00:00 | 54,10 | 54,20 | 53,32 | 53,50 | 2.237.000 | | 2007-09-18 | 00:00:00 | 53,87 | 56,19 | 53,61 | 56,09 | 2.773.400 | | 2007-09-19 | 00:00:00 | 56,32 | 56,77 | 55,50 | 55,91 | 1.760.400 | | 2007-09-20 | 00:00:00 | 55,70 | 55,86 | 55,17 | 55,34 | 1.322.600 | | 2007-09-21 | 00:00:00 | 55,53 | 55,95 | 55,15 | 55,22 | 2.010.300 | | 2007-09-24 | 00:00:00 | 55,63 | 55,80 | 54,64 | 54,81 | 1.336.300 | | 2007-09-25 | 00:00:00 | 54,65 | 56,05 | 54,42 | 55,94 | 2.116.200 | | 2007-09-26 | 00:00:00 | 56,20 | 57,26 | 56,12 | 56,90 | 2.828.900 | | 2007-09-27 | 00:00:00 | 57,15 | 57,36 | 56,39 | 56,78 | 2.256.300 | | 2007-09-28 | 00:00:00 | 56,78 | 57,21 | 56,60 | 57,04 | 2.445.300 | | 2007-10-01 | 00:00:00 | 57,44 | 58,65 | 57,28 | 58,25 | 2.622.300 | | 2007-10-02 | 00:00:00 | 58,32 | 58,45 | 56,86 | 57,22 | 1.909.500 | | 2007-10-03 | 00:00:00 | 56,79 | 57,20 | 56,24 | 56,47 | 1.632.200 | | 2007-10-04 | 00:00:00 | 56,80 | 57,68 | 56,75 | 57,45 | 1.811.800 | | 2007-10-05 | 00:00:00 | 56,78 | 58,26 | 56,78 | 57,83 | 1.828.300 | | 2007-10-08 | 00:00:00 | 57,68 | 57,79 | 57,30 | 57,55 | 608.000 | | 2007-10-09 | 00:00:00 | 57,82 | 58,45 | 57,75 | 58,34 | 1.521.600 | | 2007-10-10 | 00:00:00 | 58,33 | 58,33 | 57,70 | 58,18 | 1.205.200 | | 2007-10-11 | 00:00:00 | 58,29 | 58,90 | 57,23 | 57,62 | 1.868.200 | | 2007-10-12 | 00:00:00 | 57,32 | 58,15 | 57,32 | 57,84 | 1.043.600 | | 2007-10-15 | 00:00:00 | 58,02 | 58,33 | 57,29 | 57,80 | 1.735.700 | | 2007-10-16 | 00:00:00 | 57,72 | 58,02 | 57,03 | 57,24 | 1.421.200 | | 2007-10-17 | 00:00:00 | 57,79 | 58,30 | 56,78 | 57,58 | 1.992.100 | | 2007-10-18 | 00:00:00 | 57,38 | 58,22 | 57,07 | 57,90 | 1.130.800 | | 2007-10-19 | 00:00:00 | 57,73 | 57,78 | 56,61 | 56,67 | 2.305.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
