(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 57,73 | 57,78 | 56,61 | 56,67 | 2.305.800 | | 2007-10-22 | 00:00:00 | 56,47 | 58,36 | 56,34 | 58,21 | 2.482.500 | | 2007-10-23 | 00:00:00 | 58,36 | 59,27 | 57,92 | 59,10 | 2.401.700 | | 2007-10-24 | 00:00:00 | 59,00 | 61,90 | 57,80 | 61,72 | 6.160.300 | | 2007-10-25 | 00:00:00 | 61,14 | 62,00 | 60,37 | 61,76 | 3.035.700 | | 2007-10-26 | 00:00:00 | 62,25 | 62,51 | 61,49 | 61,86 | 2.937.800 | | 2007-10-29 | 00:00:00 | 62,38 | 62,40 | 62,00 | 62,18 | 2.934.700 | | 2007-10-30 | 00:00:00 | 61,80 | 62,46 | 61,64 | 62,02 | 2.293.400 | | 2007-10-31 | 00:00:00 | 61,82 | 62,94 | 61,46 | 62,78 | 3.147.100 | | 2007-11-01 | 00:00:00 | 62,49 | 63,25 | 61,87 | 62,12 | 3.013.300 | | 2007-11-02 | 00:00:00 | 61,75 | 62,72 | 60,87 | 62,35 | 3.121.000 | | 2007-11-05 | 00:00:00 | 61,26 | 62,72 | 61,26 | 62,16 | 3.595.700 | | 2007-11-06 | 00:00:00 | 62,21 | 62,96 | 61,39 | 62,90 | 1.864.700 | | 2007-11-07 | 00:00:00 | 62,85 | 62,85 | 60,99 | 61,08 | 2.344.900 | | 2007-11-08 | 00:00:00 | 61,38 | 62,16 | 59,05 | 60,27 | 5.252.300 | | 2007-11-09 | 00:00:00 | 59,59 | 60,06 | 58,93 | 59,13 | 3.509.700 | | 2007-11-12 | 00:00:00 | 58,54 | 58,88 | 57,49 | 57,73 | 3.274.100 | | 2007-11-13 | 00:00:00 | 58,33 | 59,09 | 57,84 | 58,98 | 2.410.800 | | 2007-11-14 | 00:00:00 | 59,22 | 59,66 | 58,48 | 58,58 | 2.232.000 | | 2007-11-15 | 00:00:00 | 58,46 | 58,70 | 56,59 | 57,16 | 3.094.600 | | 2007-11-16 | 00:00:00 | 58,32 | 60,67 | 58,10 | 60,66 | 4.655.100 | | 2007-11-19 | 00:00:00 | 60,40 | 61,09 | 59,90 | 61,00 | 5.034.100 | | 2007-11-20 | 00:00:00 | 61,22 | 62,16 | 60,15 | 61,13 | 3.171.500 | | 2007-11-21 | 00:00:00 | 60,51 | 61,00 | 59,45 | 59,84 | 2.422.200 | | 2007-11-23 | 00:00:00 | 60,12 | 62,33 | 60,12 | 61,82 | 1.305.000 | | 2007-11-26 | 00:00:00 | 61,85 | 61,98 | 58,60 | 58,77 | 2.740.700 | | 2007-11-27 | 00:00:00 | 59,19 | 60,12 | 58,67 | 60,12 | 2.757.600 | | 2007-11-28 | 00:00:00 | 60,45 | 62,54 | 60,45 | 62,15 | 3.524.700 | | 2007-11-29 | 00:00:00 | 62,07 | 62,19 | 60,86 | 61,91 | 1.865.400 | | 2007-11-30 | 00:00:00 | 62,53 | 63,15 | 62,02 | 62,64 | 2.295.200 | | 2007-12-03 | 00:00:00 | 63,40 | 63,91 | 62,42 | 62,74 | 2.306.500 | | 2007-12-04 | 00:00:00 | 62,51 | 63,10 | 61,47 | 61,54 | 2.241.800 | | 2007-12-05 | 00:00:00 | 62,00 | 62,92 | 61,79 | 62,46 | 1.381.900 | | 2007-12-06 | 00:00:00 | 62,44 | 62,87 | 61,79 | 62,68 | 1.595.600 | | 2007-12-07 | 00:00:00 | 62,67 | 62,96 | 61,57 | 61,70 | 1.870.300 | | 2007-12-10 | 00:00:00 | 61,75 | 62,87 | 61,75 | 62,48 | 1.824.700 | | 2007-12-11 | 00:00:00 | 62,70 | 63,09 | 60,04 | 60,36 | 3.119.700 | | 2007-12-12 | 00:00:00 | 61,46 | 62,77 | 60,07 | 61,07 | 2.501.900 | | 2007-12-13 | 00:00:00 | 60,65 | 61,93 | 60,24 | 61,82 | 2.272.000 | | 2007-12-14 | 00:00:00 | 61,50 | 61,62 | 60,12 | 60,17 | 2.130.700 | | 2007-12-17 | 00:00:00 | 60,03 | 60,38 | 59,51 | 59,52 | 1.509.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
