(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 62,43 | 62,90 | 61,78 | 62,18 | 2.679.700 | | 2008-02-15 | 00:00:00 | 62,06 | 62,33 | 60,96 | 62,18 | 2.082.500 | | 2008-02-19 | 00:00:00 | 62,86 | 63,28 | 61,87 | 62,65 | 2.329.900 | | 2008-02-20 | 00:00:00 | 62,22 | 63,71 | 61,67 | 63,53 | 2.915.900 | | 2008-02-21 | 00:00:00 | 63,62 | 63,93 | 62,82 | 63,07 | 2.654.600 | | 2008-02-22 | 00:00:00 | 63,21 | 63,64 | 61,89 | 63,20 | 3.101.400 | | 2008-02-25 | 00:00:00 | 63,20 | 64,44 | 62,51 | 64,04 | 2.793.500 | | 2008-02-26 | 00:00:00 | 63,86 | 65,00 | 63,55 | 64,31 | 2.916.000 | | 2008-02-27 | 00:00:00 | 64,05 | 65,00 | 63,81 | 64,70 | 2.855.000 | | 2008-02-28 | 00:00:00 | 64,36 | 64,50 | 63,29 | 63,81 | 2.403.200 | | 2008-02-29 | 00:00:00 | 63,23 | 63,25 | 62,19 | 62,41 | 2.901.900 | | 2008-03-03 | 00:00:00 | 62,46 | 62,46 | 61,26 | 62,05 | 2.237.300 | | 2008-03-04 | 00:00:00 | 61,35 | 63,09 | 61,35 | 62,67 | 4.157.100 | | 2008-03-05 | 00:00:00 | 62,52 | 64,40 | 62,09 | 63,00 | 3.575.600 | | 2008-03-06 | 00:00:00 | 62,80 | 63,13 | 62,30 | 62,51 | 3.286.500 | | 2008-03-07 | 00:00:00 | 61,89 | 62,82 | 61,38 | 61,69 | 3.790.000 | | 2008-03-10 | 00:00:00 | 61,87 | 61,96 | 60,03 | 60,46 | 5.335.900 | | 2008-03-11 | 00:00:00 | 61,70 | 62,36 | 60,30 | 62,02 | 5.109.200 | | 2008-03-12 | 00:00:00 | 62,27 | 62,63 | 61,44 | 61,50 | 3.314.700 | | 2008-03-13 | 00:00:00 | 60,55 | 62,43 | 60,50 | 61,84 | 2.715.400 | | 2008-03-14 | 00:00:00 | 62,19 | 62,30 | 60,47 | 61,21 | 4.540.100 | | 2008-03-17 | 00:00:00 | 60,01 | 62,31 | 59,81 | 61,55 | 5.105.200 | | 2008-03-18 | 00:00:00 | 62,60 | 63,93 | 62,42 | 63,93 | 4.828.000 | | 2008-03-19 | 00:00:00 | 64,11 | 65,00 | 63,80 | 63,82 | 7.480.600 | | 2008-03-20 | 00:00:00 | 63,82 | 64,65 | 63,48 | 64,15 | 6.938.100 | | 2008-03-24 | 00:00:00 | 64,54 | 65,00 | 63,46 | 63,95 | 3.148.300 | | 2008-03-25 | 00:00:00 | 64,10 | 64,97 | 63,55 | 64,52 | 2.973.000 | | 2008-03-26 | 00:00:00 | 64,31 | 65,00 | 63,83 | 64,16 | 3.020.600 | | 2008-03-27 | 00:00:00 | 64,43 | 64,85 | 63,75 | 63,89 | 2.736.200 | | 2008-03-28 | 00:00:00 | 64,27 | 64,88 | 63,66 | 64,32 | 2.975.100 | | 2008-03-31 | 00:00:00 | 64,32 | 65,29 | 63,77 | 64,95 | 3.423.600 | | 2008-04-01 | 00:00:00 | 65,37 | 66,95 | 65,37 | 66,82 | 3.679.300 | | 2008-04-02 | 00:00:00 | 65,50 | 66,69 | 65,50 | 66,04 | 4.850.200 | | 2008-04-03 | 00:00:00 | 64,50 | 65,89 | 64,50 | 65,26 | 4.615.900 | | 2008-04-04 | 00:00:00 | 65,23 | 65,74 | 64,80 | 65,10 | 3.176.100 | | 2008-04-07 | 00:00:00 | 65,70 | 66,20 | 65,13 | 65,37 | 2.636.200 | | 2008-04-08 | 00:00:00 | 65,04 | 66,31 | 65,02 | 66,06 | 3.586.000 | | 2008-04-09 | 00:00:00 | 65,73 | 66,60 | 65,41 | 66,34 | 3.049.600 | | 2008-04-10 | 00:00:00 | 66,59 | 67,27 | 65,91 | 66,39 | 2.793.400 | | 2008-04-11 | 00:00:00 | 65,53 | 66,86 | 65,53 | 66,21 | 1.980.000 | | 2008-04-14 | 00:00:00 | 66,32 | 66,80 | 65,57 | 65,86 | 2.006.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
