(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 | | 2010-05-06 | 00:00:00 | 47,86 | 49,02 | 42,49 | 46,28 | 10.165.300 | | 2010-05-07 | 00:00:00 | 46,26 | 46,50 | 43,40 | 44,27 | 11.336.500 | | 2010-05-10 | 00:00:00 | 47,52 | 50,40 | 44,51 | 49,75 | 13.808.200 | | 2010-05-11 | 00:00:00 | 48,68 | 50,25 | 48,36 | 48,94 | 5.275.400 | | 2010-05-12 | 00:00:00 | 49,06 | 50,19 | 48,75 | 50,04 | 4.410.500 | | 2010-05-13 | 00:00:00 | 50,10 | 50,10 | 48,41 | 48,42 | 2.790.700 | | 2010-05-14 | 00:00:00 | 47,86 | 47,91 | 45,00 | 45,90 | 8.695.300 | | 2010-05-17 | 00:00:00 | 45,41 | 46,26 | 44,63 | 45,97 | 5.319.800 | | 2010-05-18 | 00:00:00 | 47,68 | 47,68 | 44,51 | 45,01 | 6.652.800 | | 2010-05-19 | 00:00:00 | 44,70 | 45,19 | 43,13 | 44,34 | 7.723.400 | | 2010-05-20 | 00:00:00 | 43,08 | 43,27 | 41,23 | 41,62 | 7.401.400 | | 2010-05-21 | 00:00:00 | 40,89 | 43,86 | 40,51 | 43,39 | 10.022.100 | | 2010-05-24 | 00:00:00 | 43,48 | 43,48 | 42,16 | 42,22 | 5.536.600 | | 2010-05-25 | 00:00:00 | 40,98 | 42,57 | 40,32 | 42,49 | 6.455.100 | | 2010-05-26 | 00:00:00 | 43,48 | 44,04 | 42,55 | 42,76 | 6.308.600 | | 2010-05-27 | 00:00:00 | 43,93 | 45,92 | 43,67 | 45,83 | 7.227.900 | | 2010-05-28 | 00:00:00 | 45,85 | 45,86 | 44,10 | 44,30 | 5.051.000 | | 2010-06-01 | 00:00:00 | 43,63 | 44,63 | 43,00 | 43,13 | 4.600.300 | | 2010-06-02 | 00:00:00 | 43,54 | 44,68 | 42,84 | 44,64 | 5.021.100 | | 2010-06-03 | 00:00:00 | 44,77 | 45,07 | 43,66 | 44,46 | 3.153.700 | | 2010-06-04 | 00:00:00 | 42,74 | 43,45 | 41,04 | 41,33 | 6.713.400 | | 2010-06-07 | 00:00:00 | 41,82 | 42,07 | 40,38 | 40,48 | 6.160.900 | | 2010-06-08 | 00:00:00 | 40,73 | 41,80 | 39,91 | 41,76 | 6.722.600 | | 2010-06-09 | 00:00:00 | 42,17 | 42,69 | 41,04 | 41,22 | 5.530.000 | | 2010-06-10 | 00:00:00 | 41,91 | 42,86 | 41,73 | 42,78 | 4.099.800 | | 2010-06-11 | 00:00:00 | 41,66 | 42,85 | 41,66 | 42,79 | 3.057.200 | | 2010-06-14 | 00:00:00 | 42,83 | 43,57 | 42,29 | 42,49 | 3.775.500 | | 2010-06-15 | 00:00:00 | 42,51 | 44,52 | 42,51 | 44,38 | 5.424.400 | | 2010-06-16 | 00:00:00 | 43,81 | 44,38 | 43,71 | 44,02 | 3.798.800 | | 2010-06-17 | 00:00:00 | 43,69 | 44,32 | 42,94 | 43,75 | 4.375.700 | | 2010-06-18 | 00:00:00 | 43,94 | 44,53 | 43,90 | 44,40 | 4.200.400 | | 2010-06-21 | 00:00:00 | 45,28 | 45,62 | 44,13 | 44,45 | 3.769.400 | | 2010-06-22 | 00:00:00 | 44,62 | 45,15 | 43,70 | 43,77 | 4.419.000 | | 2010-06-23 | 00:00:00 | 43,94 | 43,94 | 42,67 | 43,41 | 4.019.900 | | 2010-06-24 | 00:00:00 | 43,03 | 43,54 | 42,52 | 42,69 | 3.936.300 | | 2010-06-25 | 00:00:00 | 43,21 | 43,72 | 42,34 | 43,59 | 4.572.900 | | 2010-06-28 | 00:00:00 | 44,12 | 46,20 | 44,07 | 44,78 | 7.085.100 | | 2010-06-29 | 00:00:00 | 43,78 | 44,27 | 42,03 | 42,36 | 8.690.100 | | 2010-06-30 | 00:00:00 | 42,40 | 43,41 | 42,22 | 42,67 | 6.220.300 | | 2010-07-01 | 00:00:00 | 43,15 | 43,69 | 41,55 | 43,31 | 6.290.600 | | 2010-07-02 | 00:00:00 | 43,72 | 43,84 | 42,53 | 43,12 | 3.556.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
