(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 51,46 | 52,50 | 51,09 | 52,47 | 3.591.700 | | 2010-03-11 | 00:00:00 | 52,28 | 52,64 | 51,91 | 52,63 | 2.538.700 | | 2010-03-12 | 00:00:00 | 52,89 | 53,01 | 52,25 | 52,69 | 1.882.300 | | 2010-03-15 | 00:00:00 | 52,51 | 52,97 | 52,25 | 52,77 | 2.501.600 | | 2010-03-16 | 00:00:00 | 52,98 | 53,75 | 52,75 | 53,70 | 2.383.600 | | 2010-03-17 | 00:00:00 | 54,08 | 55,00 | 53,85 | 54,64 | 2.706.600 | | 2010-03-18 | 00:00:00 | 54,73 | 54,83 | 54,40 | 54,82 | 2.400.900 | | 2010-03-19 | 00:00:00 | 55,09 | 55,20 | 54,06 | 54,10 | 3.723.700 | | 2010-03-22 | 00:00:00 | 53,50 | 53,86 | 53,06 | 53,86 | 2.146.500 | | 2010-03-23 | 00:00:00 | 53,19 | 53,53 | 52,61 | 53,50 | 3.802.300 | | 2010-03-24 | 00:00:00 | 53,41 | 53,88 | 53,19 | 53,65 | 2.354.200 | | 2010-03-25 | 00:00:00 | 54,01 | 54,30 | 53,12 | 53,21 | 2.715.400 | | 2010-03-26 | 00:00:00 | 53,34 | 54,06 | 53,21 | 53,47 | 2.405.900 | | 2010-03-29 | 00:00:00 | 53,71 | 54,01 | 53,48 | 53,65 | 2.353.600 | | 2010-03-30 | 00:00:00 | 53,72 | 53,95 | 53,37 | 53,79 | 2.725.900 | | 2010-03-31 | 00:00:00 | 53,46 | 54,32 | 53,46 | 54,29 | 3.153.500 | | 2010-04-01 | 00:00:00 | 54,73 | 55,17 | 54,43 | 54,74 | 2.266.100 | | 2010-04-05 | 00:00:00 | 55,08 | 55,52 | 54,90 | 55,52 | 2.080.600 | | 2010-04-06 | 00:00:00 | 55,22 | 56,12 | 55,12 | 55,96 | 2.451.600 | | 2010-04-07 | 00:00:00 | 55,80 | 55,80 | 54,85 | 55,28 | 2.727.800 | | 2010-04-08 | 00:00:00 | 55,01 | 55,65 | 54,86 | 55,40 | 2.787.300 | | 2010-04-09 | 00:00:00 | 55,54 | 55,76 | 55,05 | 55,76 | 1.863.500 | | 2010-04-12 | 00:00:00 | 55,92 | 55,95 | 55,43 | 55,56 | 2.263.100 | | 2010-04-13 | 00:00:00 | 55,46 | 55,63 | 54,84 | 55,47 | 2.429.300 | | 2010-04-14 | 00:00:00 | 55,90 | 56,56 | 55,59 | 56,56 | 2.307.300 | | 2010-04-15 | 00:00:00 | 56,03 | 56,28 | 55,23 | 55,47 | 3.237.100 | | 2010-04-16 | 00:00:00 | 55,19 | 55,41 | 53,74 | 54,42 | 4.862.600 | | 2010-04-19 | 00:00:00 | 53,87 | 54,66 | 53,66 | 54,59 | 2.641.400 | | 2010-04-20 | 00:00:00 | 54,88 | 55,40 | 54,73 | 55,32 | 2.179.700 | | 2010-04-21 | 00:00:00 | 55,49 | 55,75 | 54,14 | 54,75 | 2.392.900 | | 2010-04-22 | 00:00:00 | 54,36 | 54,65 | 53,50 | 54,60 | 2.449.100 | | 2010-04-23 | 00:00:00 | 54,64 | 55,60 | 54,32 | 55,47 | 2.570.200 | | 2010-04-26 | 00:00:00 | 55,39 | 55,62 | 54,67 | 54,73 | 2.462.300 | | 2010-04-27 | 00:00:00 | 54,25 | 54,38 | 52,21 | 52,41 | 4.233.300 | | 2010-04-28 | 00:00:00 | 54,13 | 54,24 | 48,73 | 49,63 | 14.972.200 | | 2010-04-29 | 00:00:00 | 50,82 | 52,57 | 50,50 | 52,33 | 9.648.400 | | 2010-04-30 | 00:00:00 | 52,05 | 52,36 | 50,93 | 50,96 | 4.478.800 | | 2010-05-03 | 00:00:00 | 51,40 | 51,74 | 50,84 | 51,43 | 3.204.300 | | 2010-05-04 | 00:00:00 | 50,31 | 50,50 | 48,06 | 48,82 | 9.695.900 | | 2010-05-05 | 00:00:00 | 48,06 | 49,35 | 47,25 | 48,14 | 6.508.300 | | 2010-05-06 | 00:00:00 | 47,86 | 49,02 | 42,49 | 46,28 | 10.165.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
