(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 | | 2009-01-28 | 00:00:00 | 25,19 | 26,16 | 23,91 | 25,06 | 20.254.600 | | 2009-01-29 | 00:00:00 | 23,92 | 24,63 | 23,10 | 23,34 | 9.604.900 | | 2009-01-30 | 00:00:00 | 24,15 | 24,15 | 22,67 | 23,21 | 7.759.200 | | 2009-02-02 | 00:00:00 | 22,82 | 23,68 | 21,91 | 23,03 | 9.557.900 | | 2009-02-03 | 00:00:00 | 24,15 | 25,20 | 21,68 | 22,63 | 17.973.100 | | 2009-02-04 | 00:00:00 | 22,75 | 23,42 | 20,91 | 21,05 | 13.894.100 | | 2009-02-05 | 00:00:00 | 21,11 | 23,86 | 20,66 | 23,11 | 11.320.500 | | 2009-02-06 | 00:00:00 | 23,20 | 23,75 | 20,28 | 21,80 | 22.667.200 | | 2009-02-09 | 00:00:00 | 22,66 | 24,02 | 22,33 | 23,69 | 9.964.300 | | 2009-02-10 | 00:00:00 | 23,37 | 24,17 | 22,02 | 22,13 | 11.507.600 | | 2009-02-11 | 00:00:00 | 22,79 | 23,00 | 21,89 | 22,34 | 7.340.400 | | 2009-02-12 | 00:00:00 | 21,41 | 22,35 | 21,05 | 22,09 | 8.984.700 | | 2009-02-13 | 00:00:00 | 22,12 | 22,12 | 20,20 | 20,51 | 8.745.900 | | 2009-02-17 | 00:00:00 | 19,55 | 19,97 | 17,35 | 17,64 | 15.915.600 | | 2009-02-18 | 00:00:00 | 18,20 | 18,62 | 17,52 | 18,17 | 10.726.800 | | 2009-02-19 | 00:00:00 | 18,62 | 18,72 | 16,06 | 16,32 | 12.273.200 | | 2009-02-20 | 00:00:00 | 16,00 | 17,66 | 15,12 | 17,01 | 19.888.600 | | 2009-02-23 | 00:00:00 | 17,58 | 17,75 | 15,72 | 15,80 | 10.996.500 | | 2009-02-24 | 00:00:00 | 15,73 | 16,75 | 15,04 | 16,64 | 19.761.900 | | 2009-02-25 | 00:00:00 | 16,63 | 16,75 | 15,07 | 16,11 | 13.910.500 | | 2009-02-26 | 00:00:00 | 18,03 | 20,08 | 17,81 | 18,96 | 19.578.000 | | 2009-02-27 | 00:00:00 | 17,09 | 17,78 | 16,23 | 16,76 | 17.424.400 | | 2009-03-02 | 00:00:00 | 15,71 | 16,52 | 15,57 | 16,01 | 11.335.200 | | 2009-03-03 | 00:00:00 | 16,65 | 16,65 | 13,95 | 14,18 | 17.254.000 | | 2009-03-04 | 00:00:00 | 15,27 | 15,48 | 13,66 | 14,99 | 11.887.500 | | 2009-03-05 | 00:00:00 | 14,50 | 14,54 | 13,14 | 13,63 | 15.286.200 | | 2009-03-06 | 00:00:00 | 14,11 | 14,18 | 12,65 | 13,44 | 13.611.500 | | 2009-03-09 | 00:00:00 | 11,14 | 12,49 | 10,83 | 11,49 | 19.083.400 | | 2009-03-10 | 00:00:00 | 11,79 | 13,23 | 11,33 | 13,22 | 15.667.200 | | 2009-03-11 | 00:00:00 | 13,43 | 13,82 | 12,82 | 13,62 | 11.724.800 | | 2009-03-12 | 00:00:00 | 13,61 | 15,13 | 12,57 | 14,92 | 13.913.400 | | 2009-03-13 | 00:00:00 | 15,19 | 15,92 | 13,50 | 14,58 | 14.191.500 | | 2009-03-16 | 00:00:00 | 15,13 | 16,56 | 14,90 | 14,98 | 12.011.600 | | 2009-03-17 | 00:00:00 | 15,42 | 16,18 | 14,33 | 16,15 | 10.809.400 | | 2009-03-18 | 00:00:00 | 16,10 | 21,09 | 15,72 | 21,04 | 22.183.000 | | 2009-03-19 | 00:00:00 | 21,33 | 21,85 | 19,62 | 19,86 | 17.698.000 | | 2009-03-20 | 00:00:00 | 20,11 | 20,11 | 18,04 | 18,38 | 11.478.700 | | 2009-03-23 | 00:00:00 | 19,49 | 21,70 | 19,29 | 21,69 | 13.480.400 | | 2009-03-24 | 00:00:00 | 20,79 | 22,92 | 20,30 | 21,60 | 12.581.500 | | 2009-03-25 | 00:00:00 | 21,81 | 22,20 | 18,60 | 19,89 | 15.703.500 | | 2009-03-26 | 00:00:00 | 20,22 | 20,97 | 19,61 | 20,72 | 10.926.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
