(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 | | 2007-12-17 | 00:00:00 | 60,03 | 60,38 | 59,51 | 59,52 | 1.509.200 | | 2007-12-18 | 00:00:00 | 60,43 | 60,66 | 59,27 | 60,35 | 2.079.400 | | 2007-12-19 | 00:00:00 | 60,77 | 61,45 | 60,20 | 60,86 | 1.666.800 | | 2007-12-20 | 00:00:00 | 61,18 | 61,44 | 59,99 | 60,67 | 1.871.800 | | 2007-12-21 | 00:00:00 | 61,49 | 62,30 | 61,10 | 62,26 | 2.735.600 | | 2007-12-24 | 00:00:00 | 62,94 | 63,01 | 61,54 | 62,52 | 744.400 | | 2007-12-26 | 00:00:00 | 62,92 | 63,05 | 62,02 | 62,77 | 884.200 | | 2007-12-27 | 00:00:00 | 62,83 | 62,90 | 61,91 | 62,14 | 1.338.800 | | 2007-12-28 | 00:00:00 | 62,70 | 63,06 | 62,40 | 62,49 | 1.229.700 | | 2007-12-31 | 00:00:00 | 62,41 | 63,10 | 62,30 | 62,63 | 1.279.900 | | 2008-01-02 | 00:00:00 | 62,47 | 62,71 | 61,52 | 61,97 | 2.374.900 | | 2008-01-03 | 00:00:00 | 62,33 | 63,87 | 62,20 | 62,76 | 2.575.200 | | 2008-01-04 | 00:00:00 | 62,59 | 63,28 | 62,13 | 62,36 | 2.095.900 | | 2008-01-07 | 00:00:00 | 62,62 | 64,00 | 62,53 | 63,39 | 2.465.300 | | 2008-01-08 | 00:00:00 | 63,83 | 64,22 | 63,13 | 63,69 | 4.684.000 | | 2008-01-09 | 00:00:00 | 63,88 | 65,55 | 63,62 | 65,55 | 4.137.600 | | 2008-01-10 | 00:00:00 | 65,14 | 67,00 | 64,68 | 65,29 | 5.118.500 | | 2008-01-11 | 00:00:00 | 65,20 | 65,81 | 64,18 | 65,28 | 3.448.700 | | 2008-01-14 | 00:00:00 | 65,70 | 65,70 | 63,84 | 64,67 | 2.712.000 | | 2008-01-15 | 00:00:00 | 63,80 | 64,40 | 63,26 | 63,65 | 3.304.700 | | 2008-01-16 | 00:00:00 | 63,23 | 64,85 | 63,01 | 63,86 | 3.292.600 | | 2008-01-17 | 00:00:00 | 63,93 | 64,00 | 61,99 | 62,22 | 3.973.400 | | 2008-01-18 | 00:00:00 | 62,61 | 62,79 | 59,07 | 59,60 | 6.563.500 | | 2008-01-22 | 00:00:00 | 57,42 | 61,98 | 56,75 | 61,31 | 5.698.900 | | 2008-01-23 | 00:00:00 | 59,63 | 62,66 | 58,45 | 62,59 | 5.380.400 | | 2008-01-24 | 00:00:00 | 62,95 | 62,95 | 61,40 | 61,83 | 3.494.300 | | 2008-01-25 | 00:00:00 | 62,55 | 62,81 | 60,62 | 60,90 | 2.982.800 | | 2008-01-28 | 00:00:00 | 61,11 | 62,45 | 60,23 | 62,40 | 2.398.000 | | 2008-01-29 | 00:00:00 | 63,00 | 63,26 | 61,21 | 62,23 | 3.366.900 | | 2008-01-30 | 00:00:00 | 62,72 | 63,46 | 60,35 | 60,82 | 4.431.300 | | 2008-01-31 | 00:00:00 | 59,50 | 62,06 | 58,19 | 61,09 | 6.050.200 | | 2008-02-01 | 00:00:00 | 61,47 | 61,94 | 59,25 | 60,70 | 4.619.800 | | 2008-02-04 | 00:00:00 | 60,66 | 60,89 | 59,68 | 60,58 | 2.924.700 | | 2008-02-05 | 00:00:00 | 59,50 | 59,76 | 58,71 | 58,86 | 3.932.000 | | 2008-02-06 | 00:00:00 | 59,15 | 60,09 | 58,60 | 58,72 | 3.077.200 | | 2008-02-07 | 00:00:00 | 58,49 | 60,00 | 58,27 | 59,93 | 3.805.500 | | 2008-02-08 | 00:00:00 | 59,73 | 60,30 | 58,91 | 60,00 | 3.921.500 | | 2008-02-11 | 00:00:00 | 60,10 | 60,22 | 58,92 | 59,50 | 3.320.900 | | 2008-02-12 | 00:00:00 | 59,75 | 62,34 | 59,75 | 61,81 | 3.962.200 | | 2008-02-13 | 00:00:00 | 60,57 | 62,50 | 60,57 | 62,29 | 2.651.600 | | 2008-02-14 | 00:00:00 | 62,43 | 62,90 | 61,78 | 62,18 | 2.679.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
