(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 | | 2008-06-10 | 00:00:00 | 65,34 | 66,63 | 65,34 | 66,14 | 2.170.300 | | 2008-06-11 | 00:00:00 | 65,75 | 66,58 | 65,61 | 65,90 | 2.982.800 | | 2008-06-12 | 00:00:00 | 66,36 | 67,00 | 65,86 | 66,52 | 2.738.600 | | 2008-06-13 | 00:00:00 | 66,83 | 67,41 | 66,16 | 67,41 | 2.727.100 | | 2008-06-16 | 00:00:00 | 67,09 | 67,57 | 66,41 | 67,49 | 2.148.900 | | 2008-06-17 | 00:00:00 | 67,71 | 67,71 | 65,93 | 65,93 | 3.707.000 | | 2008-06-18 | 00:00:00 | 65,42 | 66,52 | 65,37 | 65,92 | 2.150.400 | | 2008-06-19 | 00:00:00 | 65,84 | 67,00 | 65,65 | 66,59 | 2.389.100 | | 2008-06-20 | 00:00:00 | 66,01 | 66,47 | 65,32 | 65,50 | 2.923.000 | | 2008-06-23 | 00:00:00 | 65,87 | 66,00 | 64,47 | 64,49 | 2.348.700 | | 2008-06-24 | 00:00:00 | 64,34 | 64,83 | 63,41 | 63,86 | 3.056.900 | | 2008-06-25 | 00:00:00 | 63,77 | 64,78 | 63,35 | 63,88 | 2.909.900 | | 2008-06-26 | 00:00:00 | 63,66 | 64,70 | 62,75 | 62,82 | 3.324.300 | | 2008-06-27 | 00:00:00 | 63,02 | 63,84 | 62,52 | 63,05 | 3.408.900 | | 2008-06-30 | 00:00:00 | 63,05 | 63,51 | 62,61 | 62,80 | 3.785.600 | | 2008-07-01 | 00:00:00 | 62,50 | 63,38 | 62,09 | 62,93 | 3.523.200 | | 2008-07-02 | 00:00:00 | 63,04 | 63,63 | 62,32 | 62,35 | 2.405.500 | | 2008-07-03 | 00:00:00 | 62,75 | 63,35 | 62,23 | 62,41 | 1.479.600 | | 2008-07-07 | 00:00:00 | 62,57 | 63,46 | 61,44 | 61,62 | 2.771.100 | | 2008-07-08 | 00:00:00 | 61,80 | 62,94 | 61,10 | 62,83 | 3.786.200 | | 2008-07-09 | 00:00:00 | 62,83 | 63,09 | 60,93 | 61,08 | 3.281.600 | | 2008-07-10 | 00:00:00 | 61,01 | 62,20 | 60,66 | 61,35 | 3.045.500 | | 2008-07-11 | 00:00:00 | 60,77 | 61,86 | 60,11 | 60,72 | 3.454.000 | | 2008-07-14 | 00:00:00 | 61,33 | 61,68 | 59,95 | 60,16 | 2.707.300 | | 2008-07-15 | 00:00:00 | 60,03 | 60,04 | 57,31 | 57,97 | 5.597.700 | | 2008-07-16 | 00:00:00 | 58,15 | 59,66 | 57,34 | 59,50 | 4.164.200 | | 2008-07-17 | 00:00:00 | 61,24 | 61,67 | 58,92 | 59,81 | 5.061.000 | | 2008-07-18 | 00:00:00 | 60,25 | 61,36 | 59,01 | 60,41 | 4.019.200 | | 2008-07-21 | 00:00:00 | 60,38 | 60,38 | 58,73 | 59,40 | 3.156.800 | | 2008-07-22 | 00:00:00 | 59,10 | 60,79 | 58,42 | 60,56 | 4.410.000 | | 2008-07-23 | 00:00:00 | 61,12 | 61,12 | 59,43 | 60,32 | 4.505.600 | | 2008-07-24 | 00:00:00 | 57,40 | 57,40 | 52,90 | 53,09 | 15.971.100 | | 2008-07-25 | 00:00:00 | 53,90 | 55,83 | 53,68 | 54,90 | 7.479.500 | | 2008-07-28 | 00:00:00 | 55,32 | 56,29 | 54,00 | 54,23 | 4.132.200 | | 2008-07-29 | 00:00:00 | 54,98 | 55,77 | 54,23 | 55,71 | 6.172.400 | | 2008-07-30 | 00:00:00 | 56,80 | 57,11 | 54,86 | 55,24 | 5.421.500 | | 2008-07-31 | 00:00:00 | 54,93 | 56,34 | 54,93 | 55,61 | 4.683.000 | | 2008-08-01 | 00:00:00 | 55,75 | 55,85 | 54,55 | 55,00 | 3.611.100 | | 2008-08-04 | 00:00:00 | 54,83 | 55,46 | 54,26 | 54,58 | 4.079.100 | | 2008-08-05 | 00:00:00 | 55,00 | 55,76 | 54,15 | 55,43 | 5.207.700 | | 2008-08-06 | 00:00:00 | 55,34 | 55,53 | 53,58 | 54,18 | 4.981.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
