(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 34,32 | 35,15 | 33,55 | 34,48 | 5.637.400 | | 2009-05-26 | 00:00:00 | 34,20 | 36,44 | 34,05 | 36,44 | 6.811.500 | | 2009-05-27 | 00:00:00 | 36,11 | 36,30 | 33,50 | 33,56 | 7.776.000 | | 2009-05-28 | 00:00:00 | 34,13 | 36,10 | 34,02 | 36,07 | 7.493.400 | | 2009-05-29 | 00:00:00 | 36,09 | 36,09 | 34,40 | 35,50 | 7.654.400 | | 2009-06-01 | 00:00:00 | 36,17 | 37,62 | 35,83 | 36,26 | 8.119.700 | | 2009-06-02 | 00:00:00 | 36,47 | 37,73 | 36,30 | 36,50 | 6.241.600 | | 2009-06-03 | 00:00:00 | 36,46 | 36,46 | 33,63 | 34,18 | 8.493.400 | | 2009-06-04 | 00:00:00 | 34,88 | 35,32 | 33,88 | 34,29 | 7.968.600 | | 2009-06-05 | 00:00:00 | 35,25 | 35,25 | 33,00 | 33,52 | 7.195.600 | | 2009-06-08 | 00:00:00 | 33,28 | 34,16 | 32,82 | 33,80 | 5.364.300 | | 2009-06-09 | 00:00:00 | 33,83 | 33,99 | 33,02 | 33,76 | 4.921.700 | | 2009-06-10 | 00:00:00 | 34,19 | 34,25 | 33,14 | 33,51 | 4.849.300 | | 2009-06-11 | 00:00:00 | 33,60 | 34,60 | 33,15 | 33,81 | 3.783.500 | | 2009-06-12 | 00:00:00 | 33,54 | 33,72 | 32,51 | 32,81 | 3.767.900 | | 2009-06-15 | 00:00:00 | 32,50 | 32,58 | 31,50 | 31,62 | 4.391.300 | | 2009-06-16 | 00:00:00 | 31,83 | 32,25 | 31,27 | 31,28 | 3.642.900 | | 2009-06-17 | 00:00:00 | 31,17 | 31,32 | 28,83 | 29,74 | 6.950.900 | | 2009-06-18 | 00:00:00 | 29,81 | 30,69 | 29,75 | 30,57 | 4.562.000 | | 2009-06-19 | 00:00:00 | 30,99 | 31,32 | 30,56 | 31,10 | 4.684.200 | | 2009-06-22 | 00:00:00 | 30,69 | 30,69 | 29,22 | 29,25 | 5.328.400 | | 2009-06-23 | 00:00:00 | 29,42 | 30,60 | 29,18 | 30,16 | 4.625.900 | | 2009-06-24 | 00:00:00 | 30,82 | 31,71 | 30,33 | 30,98 | 4.122.400 | | 2009-06-25 | 00:00:00 | 31,07 | 31,98 | 30,47 | 31,92 | 3.963.200 | | 2009-06-26 | 00:00:00 | 31,54 | 32,04 | 31,32 | 31,82 | 2.738.700 | | 2009-06-29 | 00:00:00 | 31,96 | 32,23 | 31,50 | 31,85 | 3.184.300 | | 2009-06-30 | 00:00:00 | 31,74 | 31,88 | 30,59 | 31,09 | 3.981.200 | | 2009-07-01 | 00:00:00 | 31,23 | 31,70 | 31,07 | 31,27 | 3.626.900 | | 2009-07-02 | 00:00:00 | 31,03 | 31,16 | 29,39 | 29,43 | 4.874.100 | | 2009-07-06 | 00:00:00 | 29,35 | 30,00 | 29,00 | 29,96 | 4.212.500 | | 2009-07-07 | 00:00:00 | 29,96 | 30,00 | 29,08 | 29,15 | 4.675.000 | | 2009-07-08 | 00:00:00 | 29,32 | 29,81 | 28,17 | 28,80 | 6.542.500 | | 2009-07-09 | 00:00:00 | 29,39 | 29,46 | 28,68 | 28,95 | 3.813.000 | | 2009-07-10 | 00:00:00 | 28,74 | 28,90 | 28,25 | 28,65 | 3.892.400 | | 2009-07-13 | 00:00:00 | 28,96 | 30,68 | 28,44 | 30,66 | 6.323.700 | | 2009-07-14 | 00:00:00 | 30,49 | 31,54 | 30,47 | 31,38 | 5.232.000 | | 2009-07-15 | 00:00:00 | 31,75 | 32,72 | 31,43 | 32,38 | 7.742.400 | | 2009-07-16 | 00:00:00 | 31,80 | 32,26 | 31,24 | 31,59 | 5.422.500 | | 2009-07-17 | 00:00:00 | 31,51 | 31,76 | 31,00 | 31,50 | 3.468.400 | | 2009-07-20 | 00:00:00 | 31,71 | 32,88 | 31,71 | 32,68 | 4.068.300 | | 2009-07-21 | 00:00:00 | 33,10 | 33,36 | 32,72 | 33,25 | 4.999.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
