(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 44,70 | 46,89 | 44,70 | 46,30 | 2.570.000 | | 2008-12-01 | 00:00:00 | 44,77 | 45,00 | 40,64 | 41,32 | 6.305.700 | | 2008-12-02 | 00:00:00 | 42,41 | 44,29 | 41,40 | 42,79 | 5.824.500 | | 2008-12-03 | 00:00:00 | 41,13 | 43,93 | 40,65 | 43,60 | 5.765.600 | | 2008-12-04 | 00:00:00 | 42,55 | 44,35 | 41,22 | 41,77 | 4.917.700 | | 2008-12-05 | 00:00:00 | 41,33 | 44,52 | 41,24 | 44,36 | 8.222.300 | | 2008-12-08 | 00:00:00 | 45,56 | 46,37 | 43,45 | 44,14 | 5.943.600 | | 2008-12-09 | 00:00:00 | 43,53 | 44,98 | 43,07 | 43,56 | 5.071.400 | | 2008-12-10 | 00:00:00 | 44,00 | 44,52 | 42,54 | 43,28 | 3.730.700 | | 2008-12-11 | 00:00:00 | 42,46 | 44,19 | 41,96 | 42,12 | 4.774.500 | | 2008-12-12 | 00:00:00 | 41,33 | 41,80 | 39,81 | 41,44 | 5.087.000 | | 2008-12-15 | 00:00:00 | 41,53 | 42,31 | 40,85 | 41,06 | 4.515.000 | | 2008-12-16 | 00:00:00 | 41,87 | 46,25 | 40,61 | 46,15 | 5.881.600 | | 2008-12-17 | 00:00:00 | 45,19 | 47,88 | 45,18 | 46,52 | 4.435.800 | | 2008-12-18 | 00:00:00 | 45,01 | 47,75 | 44,15 | 44,70 | 4.155.400 | | 2008-12-19 | 00:00:00 | 45,23 | 46,56 | 44,35 | 45,35 | 4.931.300 | | 2008-12-22 | 00:00:00 | 45,40 | 46,00 | 43,55 | 44,15 | 3.147.100 | | 2008-12-23 | 00:00:00 | 45,04 | 45,54 | 43,75 | 43,87 | 2.142.200 | | 2008-12-24 | 00:00:00 | 43,90 | 44,40 | 43,38 | 44,10 | 857.800 | | 2008-12-26 | 00:00:00 | 44,55 | 45,15 | 43,45 | 43,89 | 1.107.500 | | 2008-12-29 | 00:00:00 | 43,86 | 44,18 | 42,42 | 43,25 | 2.174.100 | | 2008-12-30 | 00:00:00 | 43,78 | 45,71 | 43,68 | 45,60 | 2.547.600 | | 2008-12-31 | 00:00:00 | 45,50 | 46,20 | 45,04 | 45,84 | 2.789.400 | | 2009-01-02 | 00:00:00 | 46,35 | 46,72 | 45,00 | 46,28 | 2.511.000 | | 2009-01-05 | 00:00:00 | 45,99 | 46,57 | 45,00 | 45,66 | 2.785.100 | | 2009-01-06 | 00:00:00 | 46,03 | 46,96 | 45,07 | 45,65 | 3.297.200 | | 2009-01-07 | 00:00:00 | 45,08 | 45,36 | 43,67 | 44,04 | 3.609.400 | | 2009-01-08 | 00:00:00 | 43,85 | 45,32 | 43,61 | 45,13 | 2.757.000 | | 2009-01-09 | 00:00:00 | 45,22 | 45,30 | 43,31 | 43,74 | 3.835.200 | | 2009-01-12 | 00:00:00 | 43,51 | 44,01 | 40,86 | 41,55 | 5.060.600 | | 2009-01-13 | 00:00:00 | 41,00 | 42,28 | 39,78 | 40,17 | 5.698.400 | | 2009-01-14 | 00:00:00 | 39,12 | 39,47 | 37,63 | 38,30 | 4.546.400 | | 2009-01-15 | 00:00:00 | 38,36 | 40,08 | 37,03 | 38,65 | 4.850.600 | | 2009-01-16 | 00:00:00 | 39,61 | 41,50 | 38,76 | 39,80 | 5.007.900 | | 2009-01-20 | 00:00:00 | 39,26 | 39,45 | 33,51 | 33,55 | 8.893.500 | | 2009-01-21 | 00:00:00 | 34,97 | 36,60 | 34,68 | 36,27 | 8.678.200 | | 2009-01-22 | 00:00:00 | 32,21 | 33,50 | 22,08 | 22,90 | 46.317.400 | | 2009-01-23 | 00:00:00 | 23,34 | 28,44 | 23,04 | 24,49 | 35.529.600 | | 2009-01-26 | 00:00:00 | 24,92 | 25,09 | 19,35 | 19,62 | 26.748.200 | | 2009-01-27 | 00:00:00 | 20,55 | 22,75 | 19,67 | 22,14 | 24.341.500 | | 2009-01-28 | 00:00:00 | 25,19 | 26,16 | 23,91 | 25,06 | 20.254.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
