(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 | | 2009-03-26 | 00:00:00 | 20,22 | 20,97 | 19,61 | 20,72 | 10.926.900 | | 2009-03-27 | 00:00:00 | 20,10 | 20,57 | 19,70 | 19,81 | 9.510.700 | | 2009-03-30 | 00:00:00 | 18,72 | 18,87 | 17,50 | 17,60 | 9.835.000 | | 2009-03-31 | 00:00:00 | 18,23 | 19,50 | 18,00 | 19,36 | 9.423.300 | | 2009-04-01 | 00:00:00 | 18,62 | 19,04 | 17,25 | 18,75 | 12.124.000 | | 2009-04-02 | 00:00:00 | 19,75 | 21,00 | 19,65 | 20,61 | 11.014.400 | | 2009-04-03 | 00:00:00 | 20,59 | 21,13 | 19,89 | 21,05 | 8.732.000 | | 2009-04-06 | 00:00:00 | 20,22 | 21,05 | 20,00 | 20,66 | 6.092.600 | | 2009-04-07 | 00:00:00 | 20,39 | 20,65 | 19,72 | 20,17 | 7.729.500 | | 2009-04-08 | 00:00:00 | 21,80 | 22,09 | 20,33 | 20,89 | 8.114.700 | | 2009-04-09 | 00:00:00 | 21,90 | 24,98 | 21,75 | 24,95 | 14.216.800 | | 2009-04-13 | 00:00:00 | 24,44 | 25,86 | 23,86 | 25,76 | 11.232.800 | | 2009-04-14 | 00:00:00 | 25,03 | 26,30 | 23,70 | 23,90 | 12.104.700 | | 2009-04-15 | 00:00:00 | 23,72 | 25,19 | 22,90 | 25,11 | 7.321.200 | | 2009-04-16 | 00:00:00 | 25,34 | 27,32 | 24,69 | 26,71 | 11.991.100 | | 2009-04-17 | 00:00:00 | 26,25 | 29,28 | 26,25 | 28,70 | 12.359.100 | | 2009-04-20 | 00:00:00 | 27,24 | 27,46 | 24,88 | 24,97 | 16.939.500 | | 2009-04-21 | 00:00:00 | 23,92 | 29,38 | 23,58 | 29,23 | 18.477.500 | | 2009-04-22 | 00:00:00 | 27,49 | 29,63 | 26,91 | 27,66 | 13.755.000 | | 2009-04-23 | 00:00:00 | 28,12 | 28,94 | 27,23 | 28,66 | 8.637.500 | | 2009-04-24 | 00:00:00 | 28,56 | 29,25 | 27,80 | 28,62 | 8.979.300 | | 2009-04-27 | 00:00:00 | 27,97 | 28,66 | 27,49 | 28,05 | 8.111.900 | | 2009-04-28 | 00:00:00 | 27,75 | 28,39 | 27,50 | 27,58 | 7.691.200 | | 2009-04-29 | 00:00:00 | 28,24 | 29,67 | 27,71 | 29,13 | 9.172.400 | | 2009-04-30 | 00:00:00 | 29,47 | 30,45 | 28,60 | 28,89 | 12.065.600 | | 2009-05-01 | 00:00:00 | 28,98 | 29,74 | 28,60 | 29,32 | 6.062.000 | | 2009-05-04 | 00:00:00 | 29,94 | 30,53 | 28,74 | 30,24 | 9.854.700 | | 2009-05-05 | 00:00:00 | 30,07 | 31,75 | 29,80 | 30,82 | 7.481.000 | | 2009-05-06 | 00:00:00 | 31,76 | 33,79 | 31,10 | 33,48 | 12.817.800 | | 2009-05-07 | 00:00:00 | 34,46 | 35,24 | 32,86 | 33,08 | 10.465.400 | | 2009-05-08 | 00:00:00 | 33,56 | 37,66 | 33,40 | 37,66 | 10.901.400 | | 2009-05-11 | 00:00:00 | 36,25 | 36,34 | 33,40 | 33,67 | 9.844.600 | | 2009-05-12 | 00:00:00 | 34,79 | 35,12 | 32,88 | 34,26 | 8.091.600 | | 2009-05-13 | 00:00:00 | 33,19 | 33,24 | 31,23 | 31,65 | 9.626.000 | | 2009-05-14 | 00:00:00 | 31,58 | 34,33 | 31,03 | 33,75 | 7.819.000 | | 2009-05-15 | 00:00:00 | 33,39 | 33,40 | 32,00 | 32,14 | 7.049.600 | | 2009-05-18 | 00:00:00 | 32,82 | 35,73 | 32,50 | 35,52 | 10.089.800 | | 2009-05-19 | 00:00:00 | 35,34 | 35,82 | 34,02 | 34,08 | 8.074.300 | | 2009-05-20 | 00:00:00 | 35,14 | 36,88 | 34,30 | 34,40 | 9.528.700 | | 2009-05-21 | 00:00:00 | 33,90 | 34,46 | 33,18 | 34,11 | 6.577.900 | | 2009-05-22 | 00:00:00 | 34,32 | 35,15 | 33,55 | 34,48 | 5.637.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
