(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 58,32 | 59,15 | 53,33 | 53,87 | 3.544.200 | | 2008-10-03 | 00:00:00 | 54,64 | 57,14 | 52,00 | 52,12 | 3.386.500 | | 2008-10-06 | 00:00:00 | 51,19 | 51,56 | 45,99 | 49,15 | 5.059.900 | | 2008-10-07 | 00:00:00 | 49,15 | 49,49 | 46,16 | 46,70 | 4.418.900 | | 2008-10-08 | 00:00:00 | 45,01 | 49,94 | 42,50 | 47,96 | 5.122.200 | | 2008-10-09 | 00:00:00 | 48,51 | 49,07 | 37,26 | 39,70 | 11.559.000 | | 2008-10-10 | 00:00:00 | 38,00 | 41,99 | 32,73 | 39,50 | 10.764.100 | | 2008-10-13 | 00:00:00 | 42,43 | 44,87 | 39,63 | 44,00 | 5.554.000 | | 2008-10-14 | 00:00:00 | 46,36 | 48,53 | 44,30 | 46,07 | 6.761.200 | | 2008-10-15 | 00:00:00 | 44,93 | 46,55 | 40,88 | 41,71 | 4.769.600 | | 2008-10-16 | 00:00:00 | 42,11 | 43,26 | 38,09 | 42,31 | 5.588.600 | | 2008-10-17 | 00:00:00 | 40,00 | 45,15 | 40,00 | 43,14 | 4.508.200 | | 2008-10-20 | 00:00:00 | 43,56 | 45,23 | 42,36 | 44,31 | 3.115.500 | | 2008-10-21 | 00:00:00 | 43,84 | 45,54 | 42,65 | 42,97 | 3.862.400 | | 2008-10-22 | 00:00:00 | 42,11 | 42,46 | 37,00 | 37,24 | 5.311.700 | | 2008-10-23 | 00:00:00 | 38,01 | 39,00 | 33,28 | 36,31 | 5.638.000 | | 2008-10-24 | 00:00:00 | 34,00 | 39,98 | 32,27 | 38,87 | 5.344.400 | | 2008-10-27 | 00:00:00 | 38,65 | 39,14 | 35,95 | 36,21 | 4.591.400 | | 2008-10-28 | 00:00:00 | 37,33 | 42,18 | 36,85 | 41,67 | 5.998.700 | | 2008-10-29 | 00:00:00 | 40,63 | 43,55 | 39,48 | 40,55 | 4.733.000 | | 2008-10-30 | 00:00:00 | 41,68 | 44,00 | 41,68 | 43,16 | 5.560.000 | | 2008-10-31 | 00:00:00 | 42,93 | 44,63 | 40,92 | 44,28 | 5.478.800 | | 2008-11-03 | 00:00:00 | 44,03 | 44,95 | 42,87 | 43,88 | 2.724.900 | | 2008-11-04 | 00:00:00 | 44,40 | 48,93 | 43,23 | 48,52 | 5.999.000 | | 2008-11-05 | 00:00:00 | 47,81 | 49,36 | 45,18 | 45,47 | 4.088.300 | | 2008-11-06 | 00:00:00 | 45,00 | 46,21 | 43,61 | 44,32 | 4.599.000 | | 2008-11-07 | 00:00:00 | 44,67 | 46,94 | 44,00 | 46,29 | 3.324.800 | | 2008-11-10 | 00:00:00 | 46,95 | 47,59 | 45,49 | 46,28 | 3.348.300 | | 2008-11-11 | 00:00:00 | 45,64 | 46,03 | 43,55 | 44,13 | 4.031.300 | | 2008-11-12 | 00:00:00 | 43,42 | 43,84 | 40,08 | 40,56 | 4.256.800 | | 2008-11-13 | 00:00:00 | 40,95 | 44,74 | 38,31 | 44,44 | 5.808.600 | | 2008-11-14 | 00:00:00 | 43,43 | 45,98 | 41,50 | 41,77 | 3.831.700 | | 2008-11-17 | 00:00:00 | 41,44 | 41,72 | 38,41 | 38,68 | 3.444.400 | | 2008-11-18 | 00:00:00 | 38,79 | 39,99 | 37,26 | 39,62 | 4.705.000 | | 2008-11-19 | 00:00:00 | 39,20 | 40,07 | 35,57 | 35,91 | 5.496.500 | | 2008-11-20 | 00:00:00 | 35,33 | 35,73 | 29,68 | 30,38 | 8.847.500 | | 2008-11-21 | 00:00:00 | 31,48 | 33,87 | 30,57 | 33,71 | 7.354.400 | | 2008-11-24 | 00:00:00 | 35,13 | 39,44 | 34,45 | 39,15 | 6.864.900 | | 2008-11-25 | 00:00:00 | 39,35 | 43,20 | 38,02 | 42,57 | 7.839.200 | | 2008-11-26 | 00:00:00 | 42,85 | 45,25 | 41,14 | 44,67 | 5.195.700 | | 2008-11-28 | 00:00:00 | 44,70 | 46,89 | 44,70 | 46,30 | 2.570.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
