(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 | | 2008-08-06 | 00:00:00 | 55,34 | 55,53 | 53,58 | 54,18 | 4.981.200 | | 2008-08-07 | 00:00:00 | 53,95 | 54,98 | 53,30 | 53,98 | 6.048.100 | | 2008-08-08 | 00:00:00 | 54,09 | 55,99 | 53,79 | 55,59 | 4.559.900 | | 2008-08-11 | 00:00:00 | 55,60 | 56,92 | 55,00 | 56,06 | 4.161.600 | | 2008-08-12 | 00:00:00 | 55,73 | 56,22 | 55,10 | 55,72 | 3.182.200 | | 2008-08-13 | 00:00:00 | 55,55 | 55,78 | 54,49 | 54,94 | 3.440.700 | | 2008-08-14 | 00:00:00 | 55,00 | 55,43 | 54,30 | 54,85 | 2.978.700 | | 2008-08-15 | 00:00:00 | 55,17 | 55,73 | 54,59 | 55,31 | 3.429.400 | | 2008-08-18 | 00:00:00 | 55,31 | 55,67 | 54,59 | 54,87 | 2.968.400 | | 2008-08-19 | 00:00:00 | 54,47 | 54,55 | 53,76 | 54,33 | 3.143.700 | | 2008-08-20 | 00:00:00 | 54,39 | 54,59 | 53,22 | 54,25 | 2.472.600 | | 2008-08-21 | 00:00:00 | 53,79 | 54,93 | 53,54 | 54,49 | 2.468.200 | | 2008-08-22 | 00:00:00 | 54,87 | 55,45 | 54,49 | 55,28 | 2.225.400 | | 2008-08-25 | 00:00:00 | 54,70 | 55,09 | 54,11 | 54,16 | 1.812.000 | | 2008-08-26 | 00:00:00 | 54,16 | 54,34 | 53,17 | 53,60 | 2.515.200 | | 2008-08-27 | 00:00:00 | 54,06 | 56,44 | 53,87 | 56,24 | 4.976.400 | | 2008-08-28 | 00:00:00 | 56,69 | 57,51 | 56,02 | 57,45 | 4.065.400 | | 2008-08-29 | 00:00:00 | 57,03 | 57,89 | 56,52 | 56,70 | 2.658.300 | | 2008-09-02 | 00:00:00 | 57,53 | 58,50 | 56,72 | 57,50 | 3.281.300 | | 2008-09-03 | 00:00:00 | 57,14 | 58,01 | 56,47 | 57,95 | 4.817.500 | | 2008-09-04 | 00:00:00 | 57,34 | 57,60 | 56,35 | 56,45 | 4.807.500 | | 2008-09-05 | 00:00:00 | 56,03 | 57,76 | 55,73 | 57,68 | 3.785.500 | | 2008-09-08 | 00:00:00 | 59,81 | 61,55 | 55,09 | 57,65 | 6.606.400 | | 2008-09-09 | 00:00:00 | 57,30 | 58,17 | 55,19 | 56,09 | 4.571.400 | | 2008-09-10 | 00:00:00 | 56,47 | 57,75 | 55,49 | 57,00 | 3.736.600 | | 2008-09-11 | 00:00:00 | 55,61 | 58,25 | 55,23 | 58,11 | 4.969.300 | | 2008-09-12 | 00:00:00 | 57,23 | 58,87 | 57,17 | 58,60 | 4.914.400 | | 2008-09-15 | 00:00:00 | 56,66 | 59,47 | 56,34 | 56,72 | 7.625.000 | | 2008-09-16 | 00:00:00 | 56,25 | 58,46 | 55,84 | 58,41 | 6.827.700 | | 2008-09-17 | 00:00:00 | 57,99 | 59,24 | 55,81 | 56,46 | 7.399.300 | | 2008-09-18 | 00:00:00 | 57,27 | 64,25 | 56,51 | 64,25 | 8.913.200 | | 2008-09-19 | 00:00:00 | 66,54 | 68,00 | 59,03 | 63,58 | 7.007.700 | | 2008-09-22 | 00:00:00 | 65,22 | 65,65 | 59,74 | 60,43 | 2.552.200 | | 2008-09-23 | 00:00:00 | 60,07 | 62,97 | 59,31 | 60,85 | 2.108.400 | | 2008-09-24 | 00:00:00 | 62,35 | 63,20 | 60,00 | 61,60 | 2.487.900 | | 2008-09-25 | 00:00:00 | 63,19 | 63,59 | 60,40 | 60,40 | 2.877.500 | | 2008-09-26 | 00:00:00 | 60,00 | 61,13 | 59,43 | 59,88 | 2.582.500 | | 2008-09-29 | 00:00:00 | 60,61 | 60,89 | 51,25 | 51,25 | 4.321.000 | | 2008-09-30 | 00:00:00 | 55,94 | 60,13 | 54,00 | 58,75 | 3.896.900 | | 2008-10-01 | 00:00:00 | 57,71 | 60,73 | 56,01 | 58,02 | 3.025.600 | | 2008-10-02 | 00:00:00 | 58,32 | 59,15 | 53,33 | 53,87 | 3.544.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
