(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 2021-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 33,10 | 33,36 | 32,72 | 33,25 | 4.999.500 | | 2009-07-22 | 00:00:00 | 33,00 | 33,75 | 32,54 | 33,45 | 2.933.300 | | 2009-07-23 | 00:00:00 | 33,55 | 35,90 | 33,31 | 35,55 | 5.844.000 | | 2009-07-24 | 00:00:00 | 35,24 | 36,15 | 34,86 | 35,87 | 3.381.000 | | 2009-07-27 | 00:00:00 | 35,86 | 36,92 | 35,71 | 36,85 | 3.662.600 | | 2009-07-28 | 00:00:00 | 36,32 | 37,24 | 36,11 | 36,60 | 3.882.900 | | 2009-07-29 | 00:00:00 | 35,46 | 36,08 | 34,78 | 35,45 | 6.004.100 | | 2009-07-30 | 00:00:00 | 35,99 | 38,40 | 35,82 | 37,81 | 6.673.900 | | 2009-07-31 | 00:00:00 | 37,43 | 37,97 | 36,49 | 37,86 | 4.803.000 | | 2009-08-03 | 00:00:00 | 38,42 | 38,99 | 38,05 | 38,95 | 3.945.500 | | 2009-08-04 | 00:00:00 | 38,67 | 39,90 | 38,48 | 39,85 | 4.414.700 | | 2009-08-05 | 00:00:00 | 39,91 | 40,51 | 39,24 | 40,27 | 5.286.600 | | 2009-08-06 | 00:00:00 | 40,37 | 40,53 | 38,78 | 39,79 | 4.714.500 | | 2009-08-07 | 00:00:00 | 40,27 | 42,09 | 40,06 | 41,70 | 5.290.600 | | 2009-08-10 | 00:00:00 | 41,61 | 41,71 | 40,38 | 40,93 | 3.083.400 | | 2009-08-11 | 00:00:00 | 40,69 | 41,06 | 40,13 | 40,23 | 3.746.000 | | 2009-08-12 | 00:00:00 | 40,32 | 42,53 | 40,05 | 42,12 | 5.370.600 | | 2009-08-13 | 00:00:00 | 42,61 | 42,74 | 41,72 | 42,49 | 2.946.600 | | 2009-08-14 | 00:00:00 | 42,49 | 42,72 | 41,32 | 42,06 | 3.278.000 | | 2009-08-17 | 00:00:00 | 41,14 | 41,17 | 39,61 | 39,68 | 4.556.900 | | 2009-08-18 | 00:00:00 | 39,80 | 40,62 | 39,51 | 40,44 | 2.631.900 | | 2009-08-19 | 00:00:00 | 39,91 | 41,01 | 39,41 | 40,58 | 2.832.500 | | 2009-08-20 | 00:00:00 | 40,64 | 41,73 | 39,82 | 40,13 | 5.927.400 | | 2009-08-21 | 00:00:00 | 40,56 | 42,20 | 40,30 | 41,87 | 5.863.800 | | 2009-08-24 | 00:00:00 | 42,20 | 42,63 | 40,93 | 41,20 | 3.220.800 | | 2009-08-25 | 00:00:00 | 41,41 | 42,06 | 41,23 | 41,75 | 3.987.400 | | 2009-08-26 | 00:00:00 | 41,75 | 41,99 | 40,90 | 41,39 | 3.731.900 | | 2009-08-27 | 00:00:00 | 41,02 | 41,32 | 40,18 | 41,00 | 3.662.400 | | 2009-08-28 | 00:00:00 | 41,38 | 41,49 | 40,45 | 40,70 | 3.216.800 | | 2009-08-31 | 00:00:00 | 40,01 | 40,71 | 39,97 | 40,62 | 3.538.100 | | 2009-09-01 | 00:00:00 | 40,37 | 40,69 | 38,05 | 38,15 | 6.644.000 | | 2009-09-02 | 00:00:00 | 37,99 | 39,41 | 37,74 | 38,70 | 4.143.100 | | 2009-09-03 | 00:00:00 | 39,09 | 39,30 | 37,90 | 38,86 | 3.738.600 | | 2009-09-04 | 00:00:00 | 38,76 | 39,07 | 37,82 | 38,20 | 4.261.200 | | 2009-09-08 | 00:00:00 | 38,95 | 39,28 | 38,57 | 39,28 | 4.088.400 | | 2009-09-09 | 00:00:00 | 38,91 | 40,25 | 38,83 | 39,91 | 4.113.800 | | 2009-09-10 | 00:00:00 | 39,86 | 40,84 | 38,68 | 40,28 | 3.218.900 | | 2009-09-11 | 00:00:00 | 40,46 | 41,05 | 39,76 | 40,86 | 3.707.900 | | 2009-09-14 | 00:00:00 | 40,57 | 41,82 | 39,94 | 41,76 | 3.426.300 | | 2009-09-15 | 00:00:00 | 41,76 | 41,93 | 41,04 | 41,61 | 3.606.600 | | 2009-09-16 | 00:00:00 | 41,33 | 43,39 | 41,28 | 43,02 | 5.188.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
